flatexDEGIRO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 7.907 | 7.950 | 7.826 | 7.882 | 7.776 | 50,580 |
| 2023-03-21 | 7.810 | 7.992 | 7.810 | 7.891 | 7.784 | 106,444 |
| 2023-03-20 | 7.368 | 7.798 | 7.136 | 7.462 | 7.362 | 86,145 |
| 2023-03-17 | 7.976 | 8.090 | 7.492 | 7.878 | 7.772 | 80,490 |
| 2023-03-16 | 8.153 | 8.154 | 7.674 | 7.901 | 7.794 | 92,960 |
| 2023-03-15 | 8.206 | 8.236 | 7.782 | 7.868 | 7.762 | 144,492 |
| 2023-03-14 | 8.027 | 8.332 | 7.960 | 8.217 | 8.106 | 77,386 |
| 2023-03-13 | 8.680 | 8.680 | 7.742 | 8.119 | 8.009 | 1,110,294 |
| 2023-03-10 | 8.376 | 8.726 | 8.368 | 8.534 | 8.419 | 139,986 |
| 2023-03-09 | 8.824 | 8.824 | 8.670 | 8.718 | 8.600 | 90,886 |
| 2023-03-08 | 8.852 | 8.988 | 8.792 | 8.876 | 8.756 | 103,501 |
| 2023-03-07 | 8.872 | 9.192 | 8.872 | 9.048 | 8.925 | 147,575 |
| 2023-03-06 | 8.589 | 8.742 | 8.526 | 8.642 | 8.525 | 103,493 |
| 2023-03-03 | 8.362 | 8.558 | 8.326 | 8.443 | 8.329 | 55,093 |
| 2023-03-02 | 8.113 | 8.300 | 8.010 | 8.219 | 8.108 | 74,988 |
| 2023-03-01 | 8.069 | 8.542 | 8.062 | 8.259 | 8.147 | 143,781 |
| 2023-02-28 | 7.530 | 8.120 | 7.262 | 7.806 | 7.700 | 366,307 |
| 2023-02-27 | 7.084 | 7.446 | 7.032 | 7.328 | 7.229 | 91,916 |
| 2023-02-24 | 7.712 | 7.712 | 6.990 | 7.296 | 7.197 | 509,064 |
| 2023-02-23 | 7.783 | 7.920 | 7.783 | 7.860 | 7.753 | 11,379 |
| 2023-02-22 | 7.913 | 7.922 | 7.772 | 7.850 | 7.744 | 54,586 |
| 2023-02-21 | 8.189 | 8.268 | 8.012 | 8.169 | 8.059 | 113,494 |
| 2023-02-20 | 8.277 | 8.378 | 8.212 | 8.298 | 8.186 | 14,840 |
| 2023-02-17 | 8.149 | 8.304 | 8.118 | 8.242 | 8.131 | 62,783 |
| 2023-02-16 | 8.237 | 8.448 | 8.218 | 8.303 | 8.191 | 146,057 |
| 2023-02-15 | 8.168 | 8.212 | 8.036 | 8.154 | 8.044 | 75,866 |
| 2023-02-14 | 8.126 | 8.294 | 8.098 | 8.217 | 8.106 | 90,960 |
| 2023-02-13 | 8.044 | 8.144 | 8.020 | 8.090 | 7.981 | 147,539 |
| 2023-02-10 | 8.178 | 8.178 | 7.976 | 8.049 | 7.941 | 215,904 |
| 2023-02-09 | 8.250 | 8.438 | 8.240 | 8.312 | 8.200 | 344,041 |
| 2023-02-08 | 8.008 | 8.438 | 8.008 | 8.290 | 8.178 | 320,763 |
| 2023-02-07 | 7.736 | 7.874 | 7.696 | 7.761 | 7.657 | 172,986 |
| 2023-02-06 | 7.956 | 7.956 | 7.670 | 7.765 | 7.660 | 145,401 |
| 2023-02-03 | 8.143 | 8.150 | 7.980 | 8.077 | 7.968 | 274,945 |
| 2023-02-02 | 7.990 | 8.246 | 7.990 | 8.146 | 8.037 | 545,627 |
| 2023-02-01 | 7.814 | 7.988 | 7.804 | 7.914 | 7.807 | 331,707 |
| 2023-01-31 | 7.915 | 7.950 | 7.738 | 7.862 | 7.756 | 75,874 |
| 2023-01-30 | 8.034 | 8.034 | 7.910 | 7.940 | 7.833 | 77,337 |
| 2023-01-27 | 8.172 | 8.172 | 8.070 | 8.149 | 8.039 | 80,212 |
| 2023-01-26 | 8.115 | 8.250 | 8.070 | 8.179 | 8.068 | 326,247 |
| 2023-01-25 | 7.922 | 8.056 | 7.822 | 7.955 | 7.848 | 518,406 |
| 2023-01-24 | 8.027 | 8.048 | 7.940 | 7.951 | 7.843 | 29,094 |
| 2023-01-23 | 7.972 | 8.058 | 7.934 | 8.041 | 7.933 | 63,475 |
| 2023-01-20 | 7.686 | 7.918 | 7.650 | 7.772 | 7.667 | 70,091 |
| 2023-01-19 | 7.981 | 7.998 | 7.640 | 7.741 | 7.637 | 107,782 |
| 2023-01-18 | 7.865 | 8.158 | 7.850 | 8.068 | 7.959 | 142,507 |
| 2023-01-17 | 8.080 | 8.080 | 7.690 | 7.889 | 7.783 | 217,649 |
| 2023-01-16 | 7.953 | 8.090 | 7.840 | 7.866 | 7.760 | 78,920 |
| 2023-01-13 | 7.680 | 7.960 | 7.540 | 7.768 | 7.663 | 391,142 |
| 2023-01-12 | 7.400 | 7.658 | 7.400 | 7.574 | 7.472 | 342,412 |
| 2023-01-11 | 7.315 | 7.358 | 7.168 | 7.243 | 7.145 | 272,243 |
| 2023-01-10 | 7.294 | 7.294 | 7.080 | 7.229 | 7.132 | 81,433 |
| 2023-01-09 | 6.943 | 7.252 | 6.916 | 7.148 | 7.051 | 131,766 |
| 2023-01-06 | 6.772 | 6.930 | 6.680 | 6.815 | 6.723 | 101,352 |
| 2023-01-05 | 6.962 | 7.076 | 6.822 | 6.983 | 6.889 | 134,396 |
| 2023-01-04 | 6.789 | 7.008 | 6.722 | 6.887 | 6.794 | 157,394 |
| 2023-01-03 | 6.552 | 6.890 | 6.552 | 6.657 | 6.567 | 482,166 |
| 2022-12-30 | 6.416 | 6.474 | 6.298 | 6.372 | 6.286 | 96,140 |
| 2022-12-29 | 6.145 | 6.458 | 6.130 | 6.355 | 6.269 | 118,111 |
| 2022-12-28 | 6.141 | 6.174 | 5.996 | 6.103 | 6.020 | 32,326 |
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.