flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	10.506	10.620	10.440	10.473	10.331	52,972
2023-12-06	10.468	10.595	10.210	10.560	10.418	74,099
2023-12-05	10.515	10.565	10.390	10.475	10.334	37,935
2023-12-04	10.778	10.890	10.545	10.842	10.695	26,118
2023-12-01	10.688	10.815	10.685	10.767	10.621	61,620
2023-11-30	10.745	10.790	10.475	10.514	10.372	91,053
2023-11-29	10.513	10.795	10.513	10.713	10.569	89,493
2023-11-28	10.491	10.515	10.395	10.436	10.295	17,884
2023-11-27	10.495	10.685	10.495	10.607	10.464	16,494
2023-11-24	10.372	10.475	10.325	10.411	10.271	27,681
2023-11-23	10.411	10.450	10.295	10.328	10.189	14,235
2023-11-22	10.454	10.565	10.415	10.492	10.350	12,359
2023-11-21	10.521	10.586	10.455	10.533	10.391	32,044
2023-11-20	10.553	10.575	10.445	10.503	10.361	16,805
2023-11-17	10.372	10.585	10.365	10.419	10.278	43,263
2023-11-16	10.477	10.515	10.355	10.404	10.263	76,396
2023-11-15	10.573	10.765	10.485	10.701	10.556	107,318
2023-11-14	10.150	10.565	10.150	10.316	10.177	225,325
2023-11-13	10.030	10.105	9.950	10.100	9.964	40,111
2023-11-10	9.936	10.110	9.936	10.002	9.867	357,466
2023-11-09	9.804	9.990	9.804	9.887	9.754	49,241
2023-11-08	9.664	9.840	9.620	9.770	9.638	48,901
2023-11-07	9.654	9.706	9.602	9.640	9.510	38,372
2023-11-06	9.864	9.864	9.628	9.732	9.601	54,246
2023-11-03	9.743	9.876	9.642	9.749	9.617	70,310
2023-11-02	9.640	9.958	9.640	9.890	9.756	104,384
2023-11-01	9.558	9.618	9.460	9.580	9.451	8,641
2023-10-31	9.286	9.558	9.190	9.474	9.347	280,297
2023-10-30	9.440	9.456	9.310	9.310	9.184	78,928
2023-10-27	9.490	9.568	9.350	9.383	9.257	220,008
2023-10-26	9.357	9.596	9.200	9.393	9.266	147,569
2023-10-25	9.677	9.690	9.350	9.480	9.352	141,754
2023-10-24	9.498	9.770	9.484	9.646	9.516	126,553
2023-10-23	9.054	9.214	8.588	9.003	8.881	97,210
2023-10-20	9.360	9.378	9.000	9.251	9.126	106,922
2023-10-19	9.484	9.886	9.326	9.724	9.592	266,563
2023-10-18	8.612	9.802	8.612	9.289	9.164	270,148
2023-10-17	8.461	8.606	8.438	8.565	8.449	82,336
2023-10-16	8.266	8.552	8.266	8.293	8.181	81,454
2023-10-13	8.267	8.274	8.130	8.222	8.111	171,505
2023-10-12	8.412	8.558	8.308	8.432	8.318	144,334
2023-10-11	8.408	8.486	8.364	8.445	8.331	27,146
2023-10-10	8.254	8.468	8.254	8.468	8.354	46,737
2023-10-09	8.120	8.120	8.016	8.071	7.962	28,387
2023-10-06	8.136	8.280	8.050	8.162	8.052	25,640
2023-10-05	8.151	8.324	8.124	8.230	8.119	25,372
2023-10-04	8.040	8.218	7.988	8.118	8.008	31,949
2023-10-03	8.177	8.177	8.096	8.154	8.044	86,192
2023-10-02	8.467	8.610	8.220	8.245	8.134	30,495
2023-09-29	7.866	8.600	7.866	8.501	8.386	198,765
2023-09-28	7.644	7.800	7.644	7.709	7.605	78,457
2023-09-27	7.661	7.708	7.626	7.651	7.548	8,572
2023-09-26	7.713	7.754	7.620	7.711	7.607	16,936
2023-09-25	7.875	7.890	7.684	7.822	7.716	12,115
2023-09-22	7.875	7.916	7.802	7.893	7.787	51,342
2023-09-21	8.035	8.076	7.874	7.943	7.836	23,806
2023-09-20	7.985	8.158	7.968	8.035	7.927	39,324
2023-09-19	7.953	8.052	7.939	7.995	7.887	10,716
2023-09-18	8.149	8.192	8.000	8.073	7.964	53,006
2023-09-15	8.562	8.574	8.180	8.311	8.199	42,323

← NewerPage 13 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.