flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	33.320	33.380	32.600	33.013	32.713	190,058
2025-11-05	33.090	33.620	32.440	33.157	32.856	252,527
2025-11-04	32.730	33.020	32.420	32.595	32.299	623,757
2025-11-03	32.940	33.700	32.820	33.385	33.081	419,220
2025-10-31	33.220	33.260	32.560	32.749	32.452	117,070
2025-10-30	34.100	34.200	33.220	33.619	33.314	326,710
2025-10-29	34.140	34.520	33.980	34.316	34.004	456,953
2025-10-28	34.330	34.600	33.960	34.230	33.919	686,287
2025-10-27	34.210	34.500	33.820	34.392	34.079	747,148
2025-10-24	33.450	33.960	32.880	33.740	33.433	221,229
2025-10-23	32.220	32.940	32.220	32.663	32.367	21,020
2025-10-22	32.800	32.900	32.080	32.352	32.058	59,260
2025-10-21	32.120	32.220	31.640	32.070	31.779	63,547
2025-10-20	31.950	32.220	31.880	32.060	31.769	23,863
2025-10-17	31.910	32.300	30.980	32.090	31.798	163,257
2025-10-16	32.520	33.200	32.300	32.760	32.462	256,934
2025-10-15	31.280	31.820	31.080	31.523	31.237	60,909
2025-10-14	30.820	30.960	30.060	30.387	30.111	30,507
2025-10-13	30.800	31.200	30.680	30.920	30.639	18,180
2025-10-10	31.600	31.780	30.240	30.785	30.505	28,674
2025-10-09	30.230	31.380	30.043	30.878	30.597	90,264
2025-10-08	30.520	30.540	30.160	30.323	30.048	21,725
2025-10-07	30.370	30.900	30.200	30.607	30.329	53,854
2025-10-06	28.920	30.700	28.800	30.259	29.984	195,155
2025-10-03	28.440	29.080	28.360	28.735	28.474	39,413
2025-10-02	28.020	28.860	28.000	28.416	28.158	53,974
2025-10-01	27.780	28.160	27.280	27.679	27.428	149,771
2025-09-30	27.760	28.100	27.510	27.846	27.593	62,611
2025-09-29	27.380	27.760	27.080	27.672	27.420	77,442
2025-09-26	28.040	28.240	27.160	27.660	27.409	36,937
2025-09-25	27.680	28.300	27.180	27.697	27.445	38,172
2025-09-24	27.680	27.880	27.540	27.710	27.458	10,122
2025-09-23	27.380	27.900	27.080	27.672	27.420	204,652
2025-09-22	27.320	27.520	27.080	27.360	27.111	17,512
2025-09-19	27.150	27.240	26.720	27.035	26.789	36,675
2025-09-18	26.980	27.820	26.640	26.931	26.686	32,530
2025-09-17	26.880	27.120	26.800	26.910	26.666	12,465
2025-09-16	27.470	27.580	27.000	27.150	26.903	17,435
2025-09-15	27.470	27.920	27.260	27.586	27.336	16,574
2025-09-12	27.620	27.980	27.440	27.696	27.444	63,341
2025-09-11	27.680	27.940	27.460	27.666	27.415	23,337
2025-09-10	27.450	27.980	27.440	27.738	27.486	23,640
2025-09-09	27.410	27.440	27.060	27.211	26.963	12,475
2025-09-08	27.240	27.560	27.180	27.312	27.064	26,175
2025-09-05	27.550	27.720	27.030	27.136	26.889	36,348
2025-09-04	27.220	27.560	27.020	27.467	27.218	23,166
2025-09-03	27.200	27.600	26.800	27.190	26.943	22,609
2025-09-02	27.810	27.900	26.880	27.128	26.881	20,819
2025-09-01	28.180	28.480	27.480	27.720	27.468	9,752
2025-08-29	28.560	28.760	27.960	28.020	27.765	13,754
2025-08-28	28.540	28.760	28.400	28.760	28.499	7,502
2025-08-27	28.750	28.800	28.300	28.460	28.201	6,008
2025-08-26	28.860	28.960	28.020	28.780	28.519	75,189
2025-08-22	28.060	28.460	28.000	28.386	28.129	7,218
2025-08-21	27.970	28.460	27.900	28.140	27.884	4,655
2025-08-20	27.930	28.200	27.780	27.963	27.709	16,187
2025-08-19	28.750	28.807	28.040	28.343	28.085	69,159
2025-08-18	27.050	28.780	26.960	28.600	28.340	24,029
2025-08-15	27.470	27.520	26.920	27.177	26.930	155,777
2025-08-14	27.170	27.360	26.820	27.020	26.775	8,569

← NewerPage 5 of 21 · 1,260 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.