flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	39.930	40.760	38.160	38.831	38.478	492,458
2026-02-04	41.720	42.000	39.960	40.629	40.260	295,032
2026-02-03	42.400	43.120	41.100	42.163	41.779	169,483
2026-02-02	40.040	41.880	39.860	41.266	40.891	325,663
2026-01-30	41.470	41.740	41.160	41.428	41.051	64,259
2026-01-29	40.820	42.580	40.660	41.916	41.535	308,617
2026-01-28	40.370	40.640	40.040	40.415	40.048	38,734
2026-01-27	40.730	40.780	40.040	40.231	39.865	17,224
2026-01-26	39.380	40.820	39.380	40.195	39.830	80,616
2026-01-23	38.800	39.620	38.700	39.337	38.980	169,674
2026-01-22	37.810	39.120	37.700	38.763	38.411	61,536
2026-01-21	37.090	37.420	36.820	37.123	36.786	243,474
2026-01-20	37.050	37.440	36.540	37.020	36.684	27,705
2026-01-19	37.810	37.900	37.540	37.800	37.457	28,236
2026-01-16	38.650	39.060	38.260	38.820	38.467	71,580
2026-01-15	38.020	38.800	37.960	38.572	38.221	38,208
2026-01-14	38.770	38.980	37.700	38.187	37.840	141,218
2026-01-13	38.290	38.880	38.200	38.474	38.124	216,901
2026-01-12	37.830	38.460	37.620	37.959	37.614	50,281
2026-01-09	37.240	37.900	36.560	37.518	37.177	21,650
2026-01-08	37.200	37.460	36.780	37.172	36.834	261,071
2026-01-07	37.260	37.400	36.820	36.898	36.563	57,491
2026-01-06	37.360	37.970	37.000	37.370	37.030	47,608
2026-01-05	36.800	37.320	36.460	36.972	36.636	37,498
2026-01-02	36.770	36.920	36.280	36.396	36.065	16,857
2025-12-30	36.060	36.740	36.060	36.520	36.188	11,147
2025-12-29	36.060	36.120	35.640	35.920	35.594	36,288
2025-12-23	36.060	36.260	35.540	36.000	35.673	46,649
2025-12-22	35.890	36.220	35.530	36.145	35.816	344,676
2025-12-19	34.840	35.880	34.680	35.751	35.426	19,889
2025-12-18	34.330	35.000	34.280	34.935	34.618	23,804
2025-12-17	34.800	35.100	34.220	34.331	34.019	25,555
2025-12-16	34.480	35.140	34.380	34.874	34.557	75,427
2025-12-15	33.970	34.500	33.840	34.381	34.068	11,236
2025-12-12	34.420	34.720	33.780	34.247	33.936	58,716
2025-12-11	34.210	34.280	33.800	34.060	33.751	12,450
2025-12-10	34.250	34.300	33.750	33.846	33.539	736,868
2025-12-09	33.620	34.360	33.580	34.154	33.843	43,360
2025-12-08	32.120	33.780	32.020	33.241	32.939	41,516
2025-12-05	31.680	32.260	31.440	31.610	31.322	47,611
2025-12-04	31.970	32.140	31.500	31.685	31.397	194,132
2025-12-03	31.970	32.140	31.360	31.740	31.452	28,850
2025-12-02	32.330	32.360	31.480	31.774	31.486	30,503
2025-12-01	33.010	33.180	32.020	32.500	32.205	18,437
2025-11-28	32.480	33.260	32.420	33.071	32.770	40,209
2025-11-27	32.210	32.360	31.920	32.040	31.749	24,900
2025-11-26	32.980	33.000	31.900	32.250	31.957	325,467
2025-11-25	31.240	31.360	30.860	31.174	30.891	16,301
2025-11-24	30.610	31.340	30.420	30.652	30.374	21,188
2025-11-21	31.010	31.340	30.020	30.522	30.244	268,759
2025-11-20	30.980	32.000	30.840	31.363	31.078	298,808
2025-11-19	30.350	31.080	30.220	30.702	30.423	12,943
2025-11-18	30.520	31.040	30.320	30.656	30.377	488,359
2025-11-17	31.530	31.550	31.000	31.160	30.877	14,818
2025-11-14	32.000	32.080	31.100	31.536	31.249	25,422
2025-11-13	32.180	32.540	32.040	32.140	31.848	13,377
2025-11-12	32.250	32.540	31.900	31.990	31.699	11,698
2025-11-11	32.500	32.640	31.960	32.030	31.739	87,592
2025-11-10	32.730	32.920	32.420	32.880	32.581	64,684
2025-11-07	32.610	32.820	31.980	32.424	32.130	53,136

← NewerPage 4 of 5 · 249 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.