flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	9.195	9.270	9.072	9.174	9.050	36,534
2022-07-06	8.734	9.168	8.612	8.873	8.753	79,295
2022-07-05	8.789	9.010	8.526	8.672	8.555	82,337
2022-07-04	9.182	9.182	8.688	8.861	8.742	114,910
2022-07-01	8.951	9.318	8.834	9.014	8.893	108,260
2022-06-30	9.233	9.401	8.738	9.003	8.881	220,352
2022-06-29	9.636	9.636	9.248	9.379	9.252	264,405
2022-06-28	10.126	10.200	9.900	10.061	9.926	83,715
2022-06-27	10.124	10.230	10.015	10.145	10.008	61,723
2022-06-24	9.849	10.110	9.816	10.007	9.872	104,150
2022-06-23	9.859	10.180	9.682	9.851	9.718	88,831
2022-06-22	9.764	10.185	9.172	9.421	9.294	200,894
2022-06-21	10.295	10.295	9.700	10.147	10.011	271,998
2022-06-20	10.267	10.520	10.235	10.410	10.270	42,081
2022-06-17	9.746	10.230	9.746	9.998	9.864	1,019,196
2022-06-16	10.459	10.460	9.518	9.662	9.531	338,802
2022-06-15	10.349	10.530	10.280	10.465	10.324	104,850
2022-06-14	10.563	10.795	10.185	10.505	10.363	164,245
2022-06-13	11.665	11.665	10.380	10.947	10.799	305,170
2022-06-10	12.745	12.745	12.010	12.420	12.253	86,836
2022-06-09	13.240	13.440	12.910	13.420	13.239	452,591
2022-06-08	13.625	13.650	13.345	13.506	13.324	81,890
2022-06-07	13.815	13.815	13.540	13.672	13.487	57,133
2022-06-06	13.580	14.072	13.580	13.868	13.681	71,788
2022-06-01	14.015	14.025	13.449	13.658	13.473	91,515
2022-05-31	14.125	14.145	13.835	13.928	13.740	99,306
2022-05-30	13.925	14.290	13.925	14.191	13.999	102,802
2022-05-27	13.168	13.695	13.160	13.643	13.459	132,117
2022-05-26	12.858	13.125	12.750	12.925	12.751	56,745
2022-05-25	13.153	13.180	12.620	13.008	12.832	158,241
2022-05-24	13.140	13.470	13.115	13.323	13.143	115,687
2022-05-23	13.425	13.425	12.965	13.317	13.137	124,847
2022-05-20	13.230	13.622	13.230	13.488	13.306	58,060
2022-05-19	12.773	13.140	12.580	12.833	12.660	132,280
2022-05-18	13.550	13.550	12.870	13.158	12.980	95,241
2022-05-17	13.535	13.960	13.465	13.803	13.617	110,972
2022-05-16	13.735	14.060	13.560	13.670	13.486	137,483
2022-05-13	13.425	13.920	13.410	13.759	13.573	121,216
2022-05-12	13.540	13.630	12.695	13.186	13.008	146,608
2022-05-11	13.800	13.930	13.460	13.731	13.546	127,733
2022-05-10	13.868	14.082	13.694	13.902	13.715	367,473
2022-05-09	14.158	14.210	13.510	13.948	13.760	220,777
2022-05-06	14.893	14.935	14.305	14.538	14.341	254,241
2022-05-05	16.245	16.330	15.080	16.000	15.784	110,176
2022-05-04	16.120	16.120	15.880	15.920	15.705	133,724
2022-05-03	16.105	16.455	15.965	16.214	15.995	59,023
2022-04-29	16.630	16.820	16.290	16.445	16.223	126,820
2022-04-28	16.283	17.055	15.895	16.642	16.418	151,592
2022-04-27	15.930	16.715	15.560	15.984	15.769	344,449
2022-04-26	16.078	16.200	15.500	15.891	15.677	788,541
2022-04-25	16.593	16.730	15.845	16.034	15.818	112,024
2022-04-22	17.530	17.530	16.880	17.226	16.994	190,900
2022-04-21	17.525	18.380	17.515	18.163	17.918	176,507
2022-04-20	17.368	17.815	17.080	17.609	17.371	201,063
2022-04-19	17.340	17.340	16.815	16.985	16.756	33,038
2022-04-14	17.145	17.390	16.945	17.362	17.127	49,275
2022-04-13	16.788	17.065	16.575	16.762	16.536	29,290
2022-04-12	16.625	16.955	16.370	16.684	16.459	72,044
2022-04-11	16.858	17.300	16.260	17.004	16.774	154,670
2022-04-08	16.900	16.925	16.375	16.567	16.343	249,653

← NewerPage 19 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.