flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	37.430	37.660	36.440	37.620	37.620	40,081
2026-07-29	37.540	37.540	36.580	37.070	37.070	9,323
2026-07-28	37.380	37.480	36.440	36.640	36.640	50,072
2026-07-27	37.720	37.980	36.980	37.213	37.213	34,257
2026-07-24	37.170	37.500	36.160	36.440	36.440	186,925
2026-07-23	36.120	37.700	35.120	36.040	36.040	476,096
2026-07-22	36.940	36.940	36.160	36.770	36.770	283,417
2026-07-21	35.780	36.640	34.790	36.640	36.640	52,588
2026-07-20	35.580	35.580	34.960	35.163	35.163	134,244
2026-07-17	36.320	36.320	34.960	35.600	35.600	34,428
2026-07-16	37.380	37.380	36.270	36.270	36.270	149,129
2026-07-15	37.780	37.780	37.040	37.360	37.360	28,074
2026-07-14	37.960	37.960	36.900	37.380	37.380	98,551
2026-07-13	38.440	38.440	37.360	37.740	37.740	171,736
2026-07-10	38.360	38.360	37.680	38.020	38.020	7,127
2026-07-09	38.180	38.180	37.560	37.640	37.640	148,871
2026-07-08	38.020	38.020	36.540	37.530	37.530	32,402
2026-07-07	39.640	39.640	37.700	38.107	38.107	21,367
2026-07-06	38.330	39.500	37.900	39.003	39.003	165,824
2026-07-03	38.060	38.640	37.780	37.870	37.870	26,091
2026-07-02	36.670	38.440	36.640	37.890	37.890	43,646
2026-07-01	36.940	38.000	36.920	37.240	37.240	280,349
2026-06-30	37.700	38.220	37.360	37.360	37.360	32,325
2026-06-29	37.810	38.120	37.000	37.536	37.536	27,087
2026-06-26	36.830	36.830	34.540	36.370	36.370	194,209
2026-06-25	37.340	37.520	36.120	37.220	37.220	84,975
2026-06-24	36.220	37.360	36.220	36.270	36.270	358,837
2026-06-23	37.880	37.880	36.580	37.340	37.340	360,728
2026-06-22	38.140	38.340	37.520	37.645	37.645	115,342
2026-06-19	37.860	37.860	37.360	37.640	37.640	234,547
2026-06-18	37.940	37.940	37.380	37.510	37.510	157,476
2026-06-17	37.700	37.700	36.960	37.200	37.200	214,082
2026-06-16	37.760	37.760	36.980	37.260	37.260	950,723
2026-06-15	37.320	37.700	36.660	36.979	36.979	279,043
2026-06-12	35.360	36.540	35.220	35.810	35.810	194,695
2026-06-11	34.140	34.140	32.780	33.970	33.970	1,141,053
2026-06-10	33.400	33.400	32.260	33.280	33.280	46,619
2026-06-09	34.290	34.620	33.400	34.129	34.129	69,208
2026-06-08	35.140	35.140	33.380	34.446	34.446	80,350
2026-06-05	33.830	34.360	32.980	34.020	34.020	26,316
2026-06-04	31.850	33.240	31.760	33.170	33.170	33,578
2026-06-03	31.280	32.550	31.280	31.600	31.600	19,762
2026-06-02	33.880	33.880	31.880	33.017	32.717	12,556
2026-06-01	33.640	33.900	32.700	33.294	32.992	23,962
2026-05-29	33.180	34.100	33.180	33.787	33.480	50,887
2026-05-28	33.090	33.380	32.640	32.952	32.652	17,879
2026-05-27	32.380	33.360	32.380	32.877	32.579	271,624
2026-05-26	32.210	32.650	32.160	32.391	32.097	38,077
2026-05-22	31.810	31.820	31.140	31.560	31.273	17,344
2026-05-21	32.040	32.080	31.500	31.794	31.505	97,472
2026-05-20	30.750	32.340	30.620	31.971	31.680	1,126,035
2026-05-19	30.180	31.600	30.060	31.089	30.807	43,412
2026-05-18	29.740	30.340	29.600	29.960	29.688	193,996
2026-05-15	30.310	30.680	29.960	30.580	30.302	18,279
2026-05-14	30.100	30.660	30.020	30.620	30.342	98,770
2026-05-13	30.120	30.480	29.830	30.180	29.906	384,754
2026-05-12	30.460	30.840	30.070	30.440	30.163	46,383
2026-05-11	30.370	30.960	30.300	30.659	30.380	533,435
2026-05-08	30.860	31.040	30.300	30.400	30.124	55,233
2026-05-07	31.090	31.540	31.000	31.304	31.019	59,750

← NewerPage 2 of 3 · 126 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.