flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	9.058	9.238	8.714	8.966	8.845	65,153
2022-09-30	8.966	9.226	8.876	9.025	8.904	753,815
2022-09-29	8.881	9.110	8.881	9.034	8.912	673,098
2022-09-28	8.334	8.850	8.324	8.591	8.475	226,706
2022-09-27	8.465	8.650	8.420	8.595	8.479	83,345
2022-09-26	8.450	8.768	8.312	8.565	8.449	123,693
2022-09-23	8.602	8.602	8.336	8.549	8.434	1,351,835
2022-09-22	9.006	9.056	8.586	8.852	8.733	111,709
2022-09-21	9.046	9.376	9.046	9.189	9.065	275,768
2022-09-20	9.762	9.772	9.100	9.260	9.135	61,913
2022-09-16	9.944	9.944	9.522	9.835	9.702	80,653
2022-09-15	9.996	10.215	9.948	10.061	9.925	41,167
2022-09-14	9.894	10.260	9.894	10.002	9.867	65,982
2022-09-13	10.362	10.535	10.100	10.292	10.154	200,071
2022-09-12	10.125	10.415	10.125	10.333	10.194	38,053
2022-09-09	9.800	10.060	9.800	9.994	9.859	53,627
2022-09-08	9.467	9.718	9.326	9.495	9.366	53,945
2022-09-07	9.477	9.480	9.262	9.344	9.218	70,451
2022-09-06	9.563	9.852	9.384	9.597	9.467	57,199
2022-09-05	9.564	9.606	9.414	9.499	9.371	248,819
2022-09-02	9.540	9.974	9.540	9.753	9.621	76,862
2022-09-01	9.423	9.498	9.234	9.377	9.251	141,982
2022-08-31	9.616	9.822	9.616	9.669	9.539	46,116
2022-08-30	9.668	9.880	9.502	9.710	9.579	54,326
2022-08-26	9.815	9.954	9.570	9.716	9.585	127,585
2022-08-25	9.988	10.014	9.736	9.930	9.796	127,343
2022-08-24	9.773	9.938	9.650	9.763	9.632	14,602
2022-08-23	9.800	10.050	9.800	9.941	9.807	75,875
2022-08-22	10.162	10.285	9.730	9.911	9.777	42,516
2022-08-19	10.720	10.750	10.325	10.441	10.300	44,632
2022-08-18	11.073	11.110	10.765	10.852	10.706	32,901
2022-08-17	11.345	11.390	11.005	11.261	11.109	137,507
2022-08-16	11.558	11.615	11.250	11.426	11.272	32,665
2022-08-15	11.520	11.640	11.395	11.551	11.395	51,935
2022-08-12	11.415	11.495	11.245	11.365	11.212	79,834
2022-08-11	11.080	11.435	11.080	11.275	11.122	132,577
2022-08-10	10.321	10.855	10.260	10.673	10.529	57,399
2022-08-09	10.745	10.835	10.380	10.662	10.519	63,692
2022-08-08	10.620	10.725	10.510	10.618	10.474	78,785
2022-08-05	10.640	10.835	10.380	10.717	10.573	46,112
2022-08-04	10.285	10.825	10.285	10.626	10.483	150,582
2022-08-03	9.690	10.375	9.690	10.002	9.867	50,509
2022-08-02	9.698	9.698	9.382	9.514	9.386	59,345
2022-08-01	9.890	9.890	9.686	9.789	9.657	47,477
2022-07-29	9.654	10.010	9.654	9.853	9.720	94,294
2022-07-28	9.372	9.632	9.330	9.532	9.403	104,118
2022-07-27	9.176	9.328	9.031	9.201	9.077	47,980
2022-07-26	9.612	9.612	9.103	9.381	9.255	37,868
2022-07-25	9.863	9.920	9.660	9.718	9.587	29,598
2022-07-22	9.800	10.135	9.650	9.899	9.765	110,322
2022-07-21	9.683	9.840	9.604	9.755	9.624	83,266
2022-07-20	9.762	10.025	9.644	9.723	9.592	86,779
2022-07-19	9.370	9.742	9.306	9.529	9.400	46,964
2022-07-18	9.080	9.434	9.080	9.307	9.181	174,900
2022-07-15	9.046	9.126	8.862	8.987	8.866	76,575
2022-07-14	9.143	9.348	8.884	9.021	8.899	143,586
2022-07-13	9.185	9.270	8.836	9.164	9.040	144,818
2022-07-12	9.069	9.388	8.952	9.137	9.014	88,176
2022-07-11	9.252	9.566	9.122	9.337	9.211	51,706
2022-07-08	9.240	9.744	9.188	9.520	9.392	169,916

← NewerPage 18 of 21 · 1,254 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.