flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	19.010	19.140	18.750	18.860	18.606	53,550
2022-01-12	19.285	19.520	19.010	19.077	18.820	75,266
2022-01-11	19.145	19.400	18.840	19.149	18.890	226,628
2022-01-10	19.040	19.040	18.460	18.791	18.537	385,477
2022-01-07	19.985	20.020	18.860	19.535	19.271	62,663
2022-01-06	20.760	20.760	19.070	19.794	19.527	483,715
2022-01-05	21.240	22.140	20.700	21.417	21.128	171,042
2022-01-04	22.330	22.380	21.280	22.194	21.894	75,087
2021-12-30	20.460	20.800	20.240	20.448	20.173	15,756
2021-12-29	20.655	20.760	20.100	20.415	20.140	48,165
2021-12-23	21.030	21.440	20.960	21.234	20.947	42,953
2021-12-22	20.020	21.000	19.960	20.781	20.501	67,838
2021-12-21	20.080	20.180	19.800	19.998	19.728	28,064
2021-12-20	19.430	19.927	19.360	19.717	19.451	54,202
2021-12-17	19.285	20.060	19.160	19.208	18.949	94,453
2021-12-16	19.490	20.060	19.380	19.490	19.227	68,279
2021-12-15	18.870	19.140	18.670	18.860	18.605	16,013
2021-12-14	19.505	19.630	18.970	19.447	19.185	31,055
2021-12-13	19.680	19.880	19.470	19.770	19.503	54,828
2021-12-10	19.950	19.950	19.510	19.634	19.369	77,049
2021-12-09	20.100	20.260	20.060	20.140	19.868	22,217
2021-12-08	20.650	20.746	19.998	20.396	20.121	69,568
2021-12-07	19.435	20.680	19.410	20.298	20.024	77,649
2021-12-06	20.080	20.080	18.940	19.273	19.013	85,357
2021-12-03	21.550	21.700	19.440	20.443	20.168	70,767
2021-12-02	21.340	21.560	21.201	21.340	21.052	76,521
2021-12-01	21.510	21.780	21.420	21.460	21.171	40,163
2021-11-30	21.680	21.880	21.220	21.452	21.162	78,305
2021-11-29	21.684	22.660	21.684	22.258	21.958	462,706
2021-11-26	20.760	21.960	20.760	21.542	21.252	306,554
2021-11-25	20.160	21.800	20.160	20.857	20.576	230,134
2021-11-24	19.265	19.800	19.190	19.495	19.232	130,069
2021-11-23	18.800	19.660	18.450	19.168	18.910	146,584
2021-11-22	21.240	21.420	18.760	19.936	19.667	148,268
2021-11-19	18.550	21.380	18.550	20.590	20.312	407,838
2021-11-18	18.410	18.990	18.040	18.450	18.201	216,867
2021-11-17	18.470	18.640	18.390	18.516	18.266	148,754
2021-11-16	18.575	18.610	18.330	18.480	18.231	714,778
2021-11-15	18.505	18.630	18.420	18.500	18.250	408,815
2021-11-12	18.760	18.760	18.400	18.660	18.408	63,296
2021-11-11	17.850	18.900	17.810	18.458	18.209	113,287
2021-11-10	17.915	18.090	17.320	17.805	17.565	225,084
2021-11-09	19.070	19.240	17.880	18.409	18.161	176,227
2021-11-08	19.700	19.700	19.111	19.316	19.056	47,042
2021-11-05	20.535	20.620	19.640	19.873	19.605	219,782
2021-11-04	20.955	21.534	20.540	20.600	20.322	121,789
2021-11-03	19.990	20.860	19.990	20.684	20.405	405,499
2021-11-02	20.000	20.000	19.740	19.773	19.506	9,713
2021-11-01	19.875	20.160	19.750	20.025	19.755	61,000
2021-10-29	19.625	19.940	19.560	19.657	19.392	173,606
2021-10-28	19.795	20.040	19.490	19.730	19.464	11,886
2021-10-27	20.420	20.600	19.630	19.856	19.588	78,152
2021-10-26	20.340	20.600	20.340	20.487	20.210	14,072
2021-10-25	20.523	20.523	20.320	20.523	20.246	25,695
2021-10-22	20.575	21.000	20.501	20.805	20.524	94,818
2021-10-21	19.525	20.800	19.480	20.068	19.798	265,659
2021-10-20	19.410	19.900	19.260	19.637	19.372	368,826
2021-10-19	19.090	19.420	19.090	19.204	18.945	121,291
2021-10-18	18.975	19.130	18.771	18.951	18.696	94,081
2021-10-15	18.765	18.960	18.460	18.638	18.386	31,882

← NewerPage 21 of 22 · 1,261 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.