flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	14.030	14.145	13.750	13.916	13.729	10,452
2024-06-03	14.125	14.250	13.930	14.065	13.876	15,499
2024-05-31	13.900	14.000	13.550	13.766	13.581	140,474
2024-05-30	13.745	13.980	13.725	13.955	13.767	1,901
2024-05-29	13.683	13.830	13.410	13.616	13.433	9,419
2024-05-28	13.740	13.865	13.525	13.840	13.653	2,655
2024-05-24	13.615	13.920	13.515	13.900	13.713	445,844
2024-05-23	13.763	13.975	13.595	13.884	13.697	1,188,103
2024-05-22	13.253	13.845	13.190	13.757	13.571	92,406
2024-05-21	13.005	13.250	12.910	13.175	12.997	4,589
2024-05-20	12.753	13.075	12.710	13.075	12.899	3,127
2024-05-17	12.988	13.055	12.755	12.805	12.632	6,199
2024-05-16	12.988	13.170	12.880	12.988	12.812	3,230
2024-05-15	12.973	13.190	12.930	12.950	12.775	8,719
2024-05-14	12.930	13.040	12.840	13.030	12.854	9,591
2024-05-13	12.970	12.970	12.750	12.965	12.790	6,510
2024-05-10	12.925	13.035	12.900	12.980	12.805	6,933
2024-05-09	12.745	13.200	12.720	12.780	12.608	3,836
2024-05-08	12.963	12.990	12.555	12.746	12.574	24,429
2024-05-07	12.868	13.010	12.755	12.926	12.752	7,618
2024-05-03	12.493	12.730	12.225	12.651	12.480	58,923
2024-05-02	12.288	12.460	12.170	12.440	12.272	16,709
2024-04-30	12.205	12.565	11.970	12.382	12.215	20,356
2024-04-29	12.163	12.630	12.090	12.468	12.300	345,132
2024-04-26	10.525	12.185	10.525	11.950	11.789	295,682
2024-04-25	9.930	10.025	9.752	9.860	9.727	150,334
2024-04-24	10.083	10.085	9.962	9.983	9.849	23,223
2024-04-23	9.787	10.035	9.780	9.807	9.674	79,172
2024-04-22	10.445	10.445	9.650	9.758	9.626	178,814
2024-04-19	10.330	10.330	10.200	10.255	10.117	33,577
2024-04-18	10.244	10.470	10.205	10.392	10.252	34,608
2024-04-17	10.160	10.300	10.160	10.240	10.102	20,639
2024-04-16	10.283	10.380	10.129	10.207	10.069	59,731
2024-04-15	10.725	10.853	10.480	10.702	10.558	368,572
2024-04-12	11.545	11.570	10.885	10.885	10.738	46,655
2024-04-11	11.435	11.555	11.165	11.330	11.177	173,789
2024-04-10	11.010	11.520	11.006	11.438	11.283	90,449
2024-04-09	10.553	11.115	10.450	10.951	10.803	80,182
2024-04-08	10.255	10.650	10.255	10.511	10.369	105,319
2024-04-05	10.072	10.260	10.020	10.212	10.075	35,966
2024-04-04	10.185	10.390	10.185	10.350	10.210	62,803
2024-04-03	10.140	10.210	10.080	10.157	10.020	50,714
2024-04-02	10.383	10.495	10.071	10.420	10.279	91,551
2024-03-28	10.278	10.520	10.260	10.469	10.328	56,037
2024-03-27	10.335	10.475	10.185	10.285	10.147	15,060
2024-03-26	10.306	10.415	10.190	10.254	10.116	25,993
2024-03-25	9.828	10.515	9.828	10.400	10.260	99,071
2024-03-22	9.658	9.824	9.654	9.799	9.667	9,590
2024-03-21	9.568	9.730	9.492	9.702	9.571	18,005
2024-03-20	9.590	9.590	9.446	9.485	9.357	40,875
2024-03-19	9.715	9.760	9.520	9.584	9.455	35,324
2024-03-18	9.817	9.888	9.724	9.781	9.649	15,738
2024-03-15	9.762	9.862	9.734	9.788	9.656	76,901
2024-03-14	9.818	9.903	9.818	9.887	9.753	96,944
2024-03-13	9.753	9.910	9.702	9.815	9.682	116,295
2024-03-12	9.410	9.772	9.410	9.653	9.523	191,706
2024-03-11	9.315	9.460	9.230	9.429	9.301	83,506
2024-03-08	9.486	9.506	9.332	9.399	9.272	103,894
2024-03-07	9.625	9.652	9.430	9.519	9.391	216,578
2024-03-06	9.636	9.670	9.546	9.621	9.491	110,643

← NewerPage 11 of 21 · 1,260 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.