flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	9.672	9.866	9.638	9.764	9.632	209,614
2024-03-04	9.821	9.874	9.586	9.725	9.594	113,358
2024-03-01	9.759	9.848	9.648	9.741	9.609	148,925
2024-02-29	9.540	9.750	9.468	9.668	9.538	439,634
2024-02-28	10.420	10.420	9.374	9.615	9.486	386,370
2024-02-27	10.181	10.335	10.155	10.261	10.123	25,085
2024-02-26	10.049	10.220	9.987	10.000	9.865	32,632
2024-02-23	9.983	10.057	9.888	9.994	9.859	18,114
2024-02-22	9.982	10.190	9.980	10.150	10.013	11,372
2024-02-21	9.940	9.955	9.878	9.916	9.782	13,786
2024-02-20	10.040	10.040	9.922	9.959	9.825	14,785
2024-02-19	10.092	10.231	10.031	10.138	10.001	16,999
2024-02-16	9.950	10.146	9.950	10.048	9.912	35,279
2024-02-15	9.834	9.834	9.672	9.812	9.679	17,281
2024-02-14	9.488	9.777	9.414	9.777	9.645	33,560
2024-02-13	9.842	9.842	9.550	9.582	9.453	77,810
2024-02-12	9.721	9.879	9.680	9.784	9.652	90,304
2024-02-09	9.835	9.936	9.676	9.745	9.614	48,908
2024-02-08	9.730	9.890	9.730	9.824	9.692	242,045
2024-02-07	9.963	9.996	9.750	9.804	9.672	8,662
2024-02-06	9.896	9.960	9.806	9.894	9.760	22,061
2024-02-05	10.029	10.110	9.882	9.941	9.807	30,793
2024-02-02	10.121	10.215	9.960	10.001	9.866	41,977
2024-02-01	10.135	10.135	10.030	10.032	9.896	306,932
2024-01-31	10.074	10.220	10.055	10.162	10.025	366,054
2024-01-30	10.229	10.250	10.050	10.109	9.973	65,304
2024-01-29	10.182	10.205	9.962	10.150	10.013	8,948
2024-01-26	10.250	10.250	10.095	10.113	9.976	42,690
2024-01-25	10.240	10.320	10.240	10.295	10.156	10,915
2024-01-24	10.601	10.601	10.135	10.288	10.150	70,120
2024-01-23	10.040	10.090	9.983	10.066	9.930	33,343
2024-01-22	10.025	10.025	9.972	9.993	9.858	10,119
2024-01-19	10.188	10.230	9.962	10.003	9.868	20,035
2024-01-18	10.083	10.200	10.060	10.146	10.010	64,481
2024-01-17	10.020	10.020	9.698	9.913	9.780	35,161
2024-01-16	10.468	10.470	10.230	10.250	10.112	24,500
2024-01-15	10.515	10.515	10.380	10.437	10.296	32,463
2024-01-12	10.610	10.750	10.510	10.593	10.450	40,760
2024-01-11	10.835	10.835	10.460	10.655	10.511	39,234
2024-01-10	11.000	11.015	10.765	10.803	10.657	236,659
2024-01-09	11.110	11.150	10.985	10.994	10.846	397,730
2024-01-08	10.860	11.050	10.860	10.949	10.802	19,591
2024-01-05	10.888	10.905	10.725	10.795	10.649	16,865
2024-01-04	10.716	10.925	10.716	10.832	10.686	24,933
2024-01-03	10.810	10.820	10.630	10.688	10.544	24,181
2024-01-02	11.178	11.245	10.740	10.785	10.640	77,736
2023-12-29	11.183	11.200	11.100	11.155	11.004	19,161
2023-12-28	11.220	11.245	11.150	11.185	11.035	13,289
2023-12-27	10.993	11.195	10.990	11.149	10.999	47,610
2023-12-22	10.840	10.990	10.840	10.955	10.808	1,176,301
2023-12-21	10.888	10.930	10.830	10.894	10.747	31,311
2023-12-20	11.168	11.175	10.950	10.987	10.838	28,990
2023-12-19	11.210	11.470	11.105	11.110	10.960	37,176
2023-12-18	11.058	11.210	10.875	11.171	11.020	25,630
2023-12-15	11.240	11.305	11.050	11.122	10.972	20,412
2023-12-14	11.120	11.380	10.995	11.197	11.046	63,560
2023-12-13	10.790	11.225	10.790	11.067	10.917	170,344
2023-12-12	10.840	10.840	10.415	10.815	10.669	134,310
2023-12-11	10.763	10.851	10.731	10.821	10.675	84,788
2023-12-08	10.635	10.830	10.635	10.775	10.630	40,788

← NewerPage 12 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.