flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	30.500	32.020	30.220	31.200	30.917	90,590
2026-05-05	31.070	31.260	30.340	30.857	30.577	34,135
2026-04-30	31.050	31.340	30.420	30.913	30.632	322,091
2026-04-29	32.290	32.300	31.180	31.543	31.256	189,551
2026-04-28	31.240	32.400	31.200	31.911	31.621	254,600
2026-04-27	30.640	31.640	30.640	31.203	30.920	128,731
2026-04-24	33.010	33.140	30.420	31.222	30.939	428,211
2026-04-23	36.440	36.910	32.880	33.471	33.167	133,865
2026-04-22	37.550	37.700	36.540	37.175	36.837	31,716
2026-04-21	38.670	38.780	37.580	38.260	37.912	114,689
2026-04-20	38.350	38.940	38.080	38.461	38.111	41,739
2026-04-17	37.380	39.160	37.320	38.564	38.214	191,280
2026-04-16	37.340	37.540	37.060	37.241	36.903	47,087
2026-04-15	37.430	37.760	37.020	37.314	36.975	43,351
2026-04-14	36.960	37.540	36.260	37.290	36.951	56,213
2026-04-13	33.950	35.980	33.780	34.966	34.649	132,011
2026-04-10	33.830	34.340	33.400	33.921	33.613	703,115
2026-04-09	33.130	34.080	33.080	33.630	33.325	239,606
2026-04-08	32.220	33.840	32.220	33.260	32.958	188,020
2026-04-07	30.210	31.160	30.060	30.784	30.504	66,004
2026-04-02	30.370	30.500	29.740	30.060	29.787	40,536
2026-04-01	31.170	31.320	30.440	30.657	30.378	450,477
2026-03-31	29.090	30.160	28.880	29.555	29.286	47,099
2026-03-30	29.490	29.660	28.660	29.036	28.772	41,968
2026-03-27	30.940	31.260	29.640	30.003	29.731	109,242
2026-03-26	32.140	32.260	30.760	31.343	31.058	23,068
2026-03-25	32.250	32.840	32.120	32.470	32.175	73,781
2026-03-24	31.890	32.300	31.700	31.994	31.704	300,516
2026-03-23	30.900	32.820	30.680	32.189	31.897	69,355
2026-03-20	33.030	33.200	31.580	32.295	32.002	249,831
2026-03-19	33.490	33.560	32.540	32.944	32.645	29,988
2026-03-18	33.890	34.380	33.600	33.784	33.477	96,409
2026-03-17	32.520	33.760	32.520	33.342	33.039	92,920
2026-03-16	33.220	33.240	32.480	32.836	32.538	414,043
2026-03-13	32.800	34.020	32.760	33.514	33.209	95,067
2026-03-12	32.650	33.140	32.240	32.886	32.587	162,816
2026-03-11	33.410	33.520	32.260	32.808	32.510	105,780
2026-03-10	32.920	34.120	32.880	33.587	33.282	579,459
2026-03-09	31.450	32.860	31.280	32.656	32.359	128,087
2026-03-06	32.080	32.580	31.760	32.117	31.825	47,885
2026-03-05	33.240	33.500	31.940	32.784	32.486	160,320
2026-03-04	32.540	33.200	31.780	32.710	32.413	321,615
2026-03-03	30.730	32.200	30.640	31.745	31.456	83,562
2026-03-02	30.100	31.440	29.580	31.005	30.724	54,199
2026-02-27	30.460	31.190	30.260	30.520	30.243	180,896
2026-02-26	30.500	30.549	29.160	29.252	28.986	478,556
2026-02-25	29.660	29.920	28.900	29.471	29.203	421,773
2026-02-24	30.660	30.660	29.300	29.615	29.346	356,854
2026-02-23	30.770	31.140	30.270	30.719	30.440	28,580
2026-02-20	30.350	31.000	29.740	30.709	30.430	44,871
2026-02-19	31.240	33.220	30.020	33.220	32.918	320,723
2026-02-18	33.110	33.440	32.390	33.220	32.918	499,281
2026-02-17	33.220	33.290	32.200	32.596	32.299	77,586
2026-02-16	33.550	34.200	31.940	32.916	32.616	177,384
2026-02-13	35.570	35.780	34.100	34.792	34.475	400,474
2026-02-12	36.120	37.740	35.300	36.880	36.545	101,430
2026-02-11	40.300	40.300	34.760	36.575	36.243	190,073
2026-02-10	40.350	40.520	39.600	40.242	39.876	149,592
2026-02-09	39.430	40.422	39.400	39.723	39.362	119,705
2026-02-06	38.180	39.240	37.820	38.810	38.457	91,379

← NewerPage 3 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.