flatexDEGIRO AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	13.430	13.685	13.350	13.456	13.313	9,342
2024-08-27	12.888	13.115	12.850	12.891	12.754	9,493
2024-08-23	13.160	13.245	13.160	13.210	13.070	5,492
2024-08-22	13.220	13.245	13.160	13.200	13.060	4,592
2024-08-21	13.165	13.240	13.165	13.199	13.059	5,798
2024-08-20	13.000	13.210	13.000	13.171	13.031	7,261
2024-08-19	12.800	12.970	12.800	12.865	12.728	8,279
2024-08-16	12.745	12.865	12.710	12.722	12.587	2,439
2024-08-15	12.435	12.715	12.410	12.572	12.438	6,247
2024-08-14	12.288	12.440	12.280	12.372	12.240	301,966
2024-08-13	12.273	12.355	12.145	12.171	12.041	2,342
2024-08-12	12.268	12.400	12.200	12.331	12.200	3,540
2024-08-09	12.190	12.360	12.190	12.240	12.110	6,230
2024-08-08	12.040	12.170	11.885	12.048	11.920	5,896
2024-08-07	11.895	12.129	11.895	12.129	12.000	18,737
2024-08-06	12.135	12.195	11.735	11.775	11.650	9,430
2024-08-05	11.863	11.955	11.510	11.727	11.602	10,836
2024-08-02	12.845	12.845	12.075	12.302	12.171	9,093
2024-08-01	13.058	13.179	12.985	13.179	13.038	1,353
2024-07-31	13.273	13.320	13.080	13.135	12.995	8,373
2024-07-30	13.005	13.320	12.970	13.315	13.173	23,319
2024-07-29	13.100	13.250	13.030	13.117	12.978	11,895
2024-07-26	12.745	13.040	12.700	12.885	12.748	3,442
2024-07-25	12.920	12.985	12.105	12.416	12.284	26,150
2024-07-24	13.230	13.640	12.930	13.382	13.240	21,465
2024-07-23	13.340	13.450	13.130	13.255	13.114	53,308
2024-07-22	12.930	13.240	12.930	13.144	13.004	34,619
2024-07-19	12.893	12.950	12.730	12.855	12.718	969
2024-07-18	12.800	12.950	12.750	12.944	12.807	2,616
2024-07-17	12.958	13.045	12.845	12.883	12.746	8,027
2024-07-16	12.585	12.850	12.585	12.793	12.657	2,855
2024-07-15	12.600	12.630	12.480	12.528	12.395	6,623
2024-07-12	12.620	12.725	12.518	12.705	12.570	6,141
2024-07-11	12.610	12.750	12.445	12.557	12.424	194,924
2024-07-10	12.525	12.645	12.525	12.578	12.444	4,856
2024-07-09	12.653	12.790	12.420	12.539	12.406	17,217
2024-07-08	12.900	13.045	12.535	12.762	12.626	22,489
2024-07-05	12.968	13.255	12.915	13.025	12.886	11,362
2024-07-04	12.983	13.010	12.785	12.954	12.816	2,177
2024-07-03	12.915	13.040	12.890	12.972	12.834	5,737
2024-07-02	13.275	13.275	12.905	13.032	12.894	3,946
2024-07-01	13.253	13.410	13.210	13.307	13.166	220,511
2024-06-28	13.240	13.440	13.160	13.333	13.191	9,384
2024-06-27	13.100	13.275	12.990	13.076	12.937	2,705
2024-06-26	13.258	13.335	13.125	13.292	13.151	25,492
2024-06-25	13.285	13.285	13.100	13.249	13.108	11,356
2024-06-24	13.405	13.580	13.405	13.465	13.322	5,830
2024-06-21	13.558	13.560	13.395	13.501	13.357	1,384
2024-06-20	13.510	13.700	13.510	13.566	13.422	4,245
2024-06-19	13.530	13.530	13.425	13.429	13.286	2,378
2024-06-18	13.425	13.750	13.385	13.570	13.426	7,553
2024-06-17	13.130	13.430	13.110	13.320	13.178	3,634
2024-06-14	13.625	13.650	13.045	13.095	12.956	4,812
2024-06-13	14.058	14.090	13.600	13.734	13.588	2,226
2024-06-12	13.778	14.085	13.715	13.960	13.812	505,462
2024-06-11	14.270	14.270	13.785	13.785	13.638	5,957
2024-06-10	14.153	14.245	14.085	14.110	13.960	1,247,031
2024-06-07	14.245	14.300	14.065	14.220	14.069	12,439
2024-06-06	13.973	14.255	13.835	14.201	14.050	8,572
2024-06-05	13.983	14.425	13.900	13.950	13.802	8,055

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3000 EUR
2025-06-03	0.0400 EUR
2024-06-05	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.