flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	8.871	8.968	8.762	8.847	8.727	75,344
2023-06-20	9.118	9.118	8.858	8.980	8.859	66,532
2023-06-19	8.863	9.234	8.863	8.972	8.851	302,721
2023-06-16	8.446	8.896	8.446	8.656	8.539	285,914
2023-06-15	8.410	8.528	8.258	8.397	8.284	89,135
2023-06-14	8.512	8.512	8.292	8.366	8.253	43,072
2023-06-13	8.623	8.668	8.518	8.640	8.524	26,306
2023-06-12	8.593	8.688	8.544	8.595	8.479	131,072
2023-06-09	8.536	8.640	8.530	8.590	8.474	132,882
2023-06-08	8.589	8.662	8.559	8.582	8.467	123,510
2023-06-07	8.663	8.780	8.632	8.727	8.609	53,653
2023-06-06	8.816	8.816	8.620	8.700	8.583	166,617
2023-06-05	9.080	9.134	8.774	8.864	8.744	136,511
2023-06-02	8.930	9.098	8.930	9.011	8.890	25,952
2023-06-01	8.842	8.842	8.704	8.833	8.714	46,136
2023-05-31	8.898	8.898	8.754	8.808	8.690	71,659
2023-05-30	9.189	9.256	9.046	9.154	9.031	75,576
2023-05-26	9.092	9.284	8.962	9.040	8.918	35,308
2023-05-25	9.252	9.252	9.054	9.117	8.994	56,851
2023-05-24	9.294	9.308	9.144	9.241	9.116	109,080
2023-05-23	9.539	9.618	9.482	9.524	9.395	68,309
2023-05-22	9.948	9.948	9.642	9.778	9.646	90,629
2023-05-19	9.926	10.200	9.926	10.066	9.930	93,005
2023-05-18	9.852	9.960	9.852	9.871	9.738	27,117
2023-05-17	9.684	9.852	9.684	9.851	9.718	39,325
2023-05-16	9.911	9.966	9.608	9.951	9.817	74,909
2023-05-15	9.769	9.902	9.762	9.847	9.714	107,075
2023-05-12	9.732	9.800	9.732	9.778	9.646	31,065
2023-05-11	9.720	9.808	9.634	9.735	9.604	36,498
2023-05-10	9.569	9.726	9.531	9.713	9.582	83,108
2023-05-09	9.544	9.614	9.480	9.530	9.402	320,098
2023-05-05	9.400	9.582	9.072	9.306	9.180	688,444
2023-05-04	9.583	9.680	9.481	9.534	9.405	518,940
2023-05-03	9.682	9.718	9.594	9.654	9.524	676,957
2023-05-02	9.811	9.938	9.648	9.695	9.564	1,186,990
2023-04-28	9.772	9.920	9.462	9.705	9.574	466,897
2023-04-27	8.964	9.794	8.964	9.111	8.988	827,253
2023-04-26	9.174	9.452	9.174	9.220	9.095	326,430
2023-04-25	9.143	9.250	9.006	9.174	9.050	693,087
2023-04-24	9.261	9.280	9.144	9.197	9.073	450,279
2023-04-21	9.153	9.266	9.094	9.221	9.097	343,667
2023-04-20	9.349	9.364	9.090	9.168	9.044	550,065
2023-04-19	9.248	9.403	9.124	9.253	9.128	330,366
2023-04-18	9.225	9.334	9.214	9.285	9.160	280,564
2023-04-17	9.418	9.478	9.106	9.249	9.124	386,952
2023-04-14	9.082	9.468	9.082	9.214	9.090	357,034
2023-04-13	8.630	9.090	8.630	8.901	8.781	1,020,325
2023-04-12	8.240	8.642	8.206	8.297	8.186	605,430
2023-04-11	8.288	8.398	8.134	8.292	8.180	523,601
2023-04-06	7.902	8.280	7.902	8.112	8.002	262,291
2023-04-05	8.122	8.162	7.684	7.920	7.813	165,856
2023-04-04	8.033	8.208	8.024	8.102	7.993	94,291
2023-04-03	7.981	8.080	7.921	8.023	7.915	258,473
2023-03-31	7.781	7.956	7.680	7.814	7.709	89,826
2023-03-30	7.594	7.792	7.594	7.684	7.580	68,843
2023-03-29	7.332	7.560	7.296	7.435	7.335	61,029
2023-03-28	7.644	7.644	7.258	7.349	7.250	48,139
2023-03-27	7.595	7.684	7.544	7.589	7.487	48,010
2023-03-24	7.786	7.786	7.318	7.535	7.434	105,135
2023-03-23	7.831	7.900	7.632	7.732	7.628	51,176

← NewerPage 15 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.