flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	8.258	8.516	8.258	8.461	8.347	117,679
2023-09-13	8.160	8.299	8.154	8.214	8.104	24,677
2023-09-12	8.124	8.181	8.092	8.149	8.039	6,215
2023-09-11	8.018	8.174	8.018	8.082	7.973	40,215
2023-09-08	7.934	7.992	7.872	7.926	7.819	20,414
2023-09-07	7.871	7.904	7.794	7.882	7.776	35,051
2023-09-06	8.006	8.012	7.872	7.930	7.823	29,684
2023-09-05	8.050	8.050	7.956	8.029	7.921	23,059
2023-09-04	8.290	8.298	8.104	8.223	8.112	26,323
2023-09-01	8.080	8.190	7.968	8.144	8.034	38,895
2023-08-31	8.038	8.148	8.038	8.108	7.999	93,775
2023-08-30	8.006	8.030	7.904	7.964	7.856	15,851
2023-08-29	7.955	8.052	7.888	7.969	7.861	36,211
2023-08-25	7.907	7.966	7.776	7.924	7.817	39,084
2023-08-24	8.098	8.164	7.950	7.964	7.857	26,270
2023-08-23	7.890	8.196	7.874	7.978	7.871	63,401
2023-08-22	8.244	8.248	8.064	8.223	8.112	36,451
2023-08-21	8.408	8.426	8.180	8.298	8.186	38,274
2023-08-18	8.564	8.564	8.240	8.289	8.177	61,560
2023-08-17	8.750	8.750	8.588	8.642	8.525	248,829
2023-08-16	8.814	8.880	8.750	8.848	8.728	3,348
2023-08-15	8.932	8.960	8.691	8.821	8.702	51,110
2023-08-14	8.829	8.918	8.650	8.818	8.699	28,411
2023-08-11	9.084	9.116	8.870	8.957	8.836	123,247
2023-08-10	9.024	9.180	9.024	9.092	8.970	13,551
2023-08-09	9.042	9.094	8.924	9.018	8.897	14,429
2023-08-08	9.082	9.082	8.924	9.004	8.883	99,694
2023-08-07	9.313	9.416	9.134	9.230	9.105	27,120
2023-08-04	8.981	9.370	8.966	9.200	9.075	70,756
2023-08-03	8.734	8.910	8.680	8.888	8.768	37,361
2023-08-02	8.684	8.958	8.598	8.789	8.670	48,986
2023-08-01	8.936	8.974	8.796	8.871	8.751	24,254
2023-07-31	9.025	9.096	8.870	8.936	8.816	22,402
2023-07-28	8.794	9.136	8.794	9.052	8.930	67,071
2023-07-27	8.488	8.944	8.466	8.699	8.582	509,669
2023-07-26	8.720	8.771	8.428	8.517	8.402	268,621
2023-07-25	9.262	9.262	8.704	8.795	8.676	1,142,741
2023-07-24	9.311	9.470	9.286	9.385	9.259	25,048
2023-07-21	9.374	9.460	9.222	9.401	9.275	26,182
2023-07-20	9.559	9.630	9.474	9.545	9.417	36,102
2023-07-19	9.346	9.634	9.346	9.607	9.478	37,263
2023-07-18	9.360	9.372	9.208	9.260	9.135	50,039
2023-07-17	9.636	9.879	9.340	9.616	9.486	27,078
2023-07-14	9.544	9.902	9.544	9.731	9.600	171,558
2023-07-13	9.237	9.460	9.235	9.235	9.110	97,363
2023-07-12	9.092	9.270	8.990	9.159	9.035	139,244
2023-07-11	8.968	9.102	8.968	9.053	8.931	38,683
2023-07-10	8.896	8.944	8.708	8.872	8.752	21,626
2023-07-07	8.743	8.934	8.720	8.765	8.646	63,374
2023-07-06	8.989	9.046	8.702	8.845	8.726	37,185
2023-07-05	8.888	8.898	8.700	8.742	8.624	51,263
2023-07-04	8.938	9.088	8.912	8.962	8.841	12,506
2023-07-03	9.126	9.150	8.918	8.959	8.838	55,205
2023-06-30	8.968	9.160	8.840	9.006	8.885	110,623
2023-06-29	8.930	8.972	8.900	8.941	8.820	136,218
2023-06-28	8.932	8.964	8.736	8.801	8.683	134,179
2023-06-27	9.132	9.252	8.832	8.971	8.850	50,880
2023-06-26	9.069	9.115	8.854	9.005	8.884	72,846
2023-06-23	8.842	8.944	8.742	8.843	8.724	65,797
2023-06-22	8.827	8.930	8.702	8.811	8.692	82,877

← NewerPage 14 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.