flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	5.909	6.240	5.852	6.137	6.054	109,681
2022-12-22	5.896	6.022	5.844	5.960	5.880	70,750
2022-12-21	5.778	5.916	5.752	5.828	5.750	230,040
2022-12-20	5.644	5.784	5.590	5.663	5.587	157,257
2022-12-19	5.821	5.848	5.630	5.775	5.697	202,312
2022-12-16	5.936	5.938	5.846	5.879	5.800	140,879
2022-12-15	6.280	6.312	5.956	6.152	6.069	193,830
2022-12-14	6.271	6.294	6.094	6.179	6.096	162,090
2022-12-13	6.290	6.444	6.198	6.332	6.246	411,752
2022-12-12	6.168	6.350	6.120	6.276	6.191	109,117
2022-12-09	6.313	6.344	6.144	6.153	6.070	159,523
2022-12-08	6.256	6.536	6.256	6.397	6.311	199,331
2022-12-07	6.450	6.450	6.088	6.238	6.154	299,434
2022-12-06	6.557	7.153	6.402	6.600	6.511	728,506
2022-12-05	6.372	7.986	6.310	7.028	6.934	1,365,900
2022-12-02	10.363	10.520	10.095	10.190	10.053	59,512
2022-12-01	10.435	10.630	10.310	10.455	10.314	97,017
2022-11-30	9.935	10.120	9.812	9.978	9.843	24,244
2022-11-29	10.035	10.035	9.900	10.007	9.872	30,582
2022-11-28	10.188	10.265	9.980	10.071	9.935	37,975
2022-11-25	10.343	10.365	10.105	10.295	10.156	31,112
2022-11-24	10.240	10.475	10.240	10.309	10.170	34,171
2022-11-23	10.182	10.221	9.970	10.087	9.951	37,857
2022-11-22	10.121	10.210	9.962	10.095	9.959	75,402
2022-11-21	10.365	10.365	10.080	10.250	10.112	33,682
2022-11-18	10.474	10.600	10.375	10.493	10.351	46,885
2022-11-17	10.616	10.616	10.240	10.420	10.280	188,016
2022-11-16	11.095	11.095	10.760	11.095	10.946	86,174
2022-11-15	11.478	11.490	11.125	11.342	11.189	956,292
2022-11-14	11.435	11.485	11.245	11.382	11.229	191,982
2022-11-11	10.285	11.635	10.285	11.103	10.953	396,523
2022-11-10	9.077	9.880	8.924	9.250	9.125	98,760
2022-11-09	9.221	9.250	9.040	9.182	9.058	38,273
2022-11-08	9.192	9.404	9.192	9.289	9.164	77,022
2022-11-07	8.640	9.198	8.612	8.870	8.750	133,815
2022-11-04	8.524	8.790	8.410	8.657	8.541	67,469
2022-11-03	8.758	8.758	8.422	8.551	8.436	108,235
2022-11-02	9.268	9.268	8.910	9.117	8.994	102,402
2022-11-01	8.968	9.354	8.968	9.229	9.105	114,804
2022-10-31	8.911	8.946	8.774	8.865	8.746	83,281
2022-10-28	8.997	9.030	8.836	8.904	8.784	37,505
2022-10-27	9.172	9.366	9.010	9.078	8.955	52,438
2022-10-26	9.141	9.280	9.052	9.178	9.054	67,320
2022-10-25	8.852	9.212	8.772	9.023	8.901	78,347
2022-10-24	8.940	8.940	8.640	8.779	8.661	78,733
2022-10-21	8.930	9.002	8.640	8.818	8.699	73,112
2022-10-20	9.075	9.410	8.918	9.076	8.953	80,313
2022-10-19	9.408	9.580	8.782	9.229	9.104	242,314
2022-10-18	9.320	9.570	9.252	9.391	9.265	129,062
2022-10-17	8.873	9.306	8.784	9.103	8.980	137,096
2022-10-14	9.176	9.352	8.734	9.090	8.968	279,644
2022-10-13	9.098	9.362	8.798	9.074	8.952	48,644
2022-10-12	9.312	9.312	9.113	9.270	9.145	48,360
2022-10-11	9.530	9.530	9.184	9.387	9.260	50,198
2022-10-10	9.588	9.938	9.530	9.736	9.605	48,254
2022-10-07	9.829	9.928	9.606	9.797	9.665	85,231
2022-10-06	9.654	9.812	9.654	9.753	9.621	245,902
2022-10-05	9.901	9.980	9.570	9.582	9.453	147,343
2022-10-04	9.406	9.961	9.406	9.772	9.640	251,408
2022-10-03	9.058	9.238	8.714	8.966	8.845	65,153

← NewerPage 17 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.