flatexDEGIRO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 28.480 | 28.680 | 27.020 | 28.510 | 28.251 | 193,350 |
| 2025-08-12 | 28.270 | 28.400 | 28.160 | 28.280 | 28.023 | 343,350 |
| 2025-08-11 | 27.620 | 28.380 | 27.600 | 28.180 | 27.924 | 441,078 |
| 2025-08-08 | 27.780 | 27.920 | 27.640 | 27.920 | 27.666 | 327,652 |
| 2025-08-07 | 27.490 | 28.100 | 27.440 | 27.962 | 27.707 | 62,221 |
| 2025-08-06 | 27.410 | 27.580 | 27.160 | 27.300 | 27.052 | 16,879 |
| 2025-08-05 | 27.010 | 27.720 | 26.820 | 27.300 | 27.052 | 62,347 |
| 2025-08-04 | 26.160 | 26.730 | 26.120 | 26.548 | 26.307 | 209,226 |
| 2025-08-01 | 26.560 | 26.640 | 25.660 | 25.960 | 25.724 | 25,718 |
| 2025-07-31 | 26.840 | 26.950 | 26.540 | 26.690 | 26.448 | 10,157 |
| 2025-07-30 | 26.440 | 26.720 | 26.380 | 26.629 | 26.388 | 8,525 |
| 2025-07-29 | 26.140 | 26.540 | 26.120 | 26.439 | 26.199 | 6,028 |
| 2025-07-28 | 26.710 | 26.740 | 25.960 | 26.105 | 25.868 | 39,566 |
| 2025-07-25 | 26.650 | 26.840 | 26.300 | 26.619 | 26.377 | 240,981 |
| 2025-07-24 | 25.760 | 25.800 | 24.560 | 25.539 | 25.307 | 56,787 |
| 2025-07-23 | 26.420 | 26.700 | 25.280 | 25.860 | 25.625 | 286,265 |
| 2025-07-22 | 26.980 | 27.000 | 26.280 | 26.709 | 26.466 | 211,664 |
| 2025-07-21 | 27.430 | 27.540 | 26.880 | 27.009 | 26.764 | 13,185 |
| 2025-07-18 | 26.940 | 27.300 | 26.700 | 27.007 | 26.761 | 35,376 |
| 2025-07-17 | 26.400 | 26.860 | 26.200 | 26.395 | 26.155 | 30,923 |
| 2025-07-16 | 26.330 | 26.840 | 26.140 | 26.320 | 26.081 | 76,994 |
| 2025-07-15 | 26.880 | 26.960 | 26.140 | 26.140 | 25.903 | 34,301 |
| 2025-07-14 | 25.340 | 27.000 | 24.960 | 25.790 | 25.556 | 51,460 |
| 2025-07-11 | 25.340 | 25.520 | 24.920 | 25.282 | 25.052 | 8,569 |
| 2025-07-10 | 25.150 | 25.460 | 25.040 | 25.333 | 25.103 | 10,456 |
| 2025-07-09 | 24.880 | 25.350 | 24.840 | 24.920 | 24.694 | 207,918 |
| 2025-07-08 | 24.160 | 25.000 | 24.140 | 24.680 | 24.456 | 74,992 |
| 2025-07-07 | 23.760 | 24.100 | 23.700 | 23.880 | 23.663 | 162,564 |
| 2025-07-04 | 24.050 | 24.050 | 23.580 | 23.680 | 23.465 | 28,833 |
| 2025-07-03 | 23.600 | 24.480 | 23.580 | 24.130 | 23.911 | 191,144 |
| 2025-07-02 | 23.760 | 24.320 | 23.420 | 23.770 | 23.554 | 63,940 |
| 2025-07-01 | 24.160 | 24.240 | 23.480 | 23.996 | 23.778 | 43,474 |
| 2025-06-30 | 23.510 | 24.000 | 23.420 | 23.616 | 23.401 | 49,432 |
| 2025-06-27 | 23.380 | 23.420 | 23.000 | 23.288 | 23.077 | 266,005 |
| 2025-06-26 | 23.490 | 23.760 | 23.200 | 23.340 | 23.128 | 26,082 |
| 2025-06-25 | 23.660 | 23.700 | 23.280 | 23.483 | 23.270 | 15,739 |
| 2025-06-24 | 23.720 | 23.780 | 23.220 | 23.630 | 23.415 | 13,554 |
| 2025-06-23 | 23.030 | 23.280 | 22.820 | 23.084 | 22.874 | 33,262 |
| 2025-06-20 | 23.130 | 23.520 | 23.040 | 23.400 | 23.187 | 9,444 |
| 2025-06-19 | 23.240 | 23.320 | 22.940 | 23.080 | 22.870 | 21,306 |
| 2025-06-18 | 23.340 | 23.600 | 23.240 | 23.351 | 23.138 | 57,303 |
| 2025-06-17 | 23.540 | 23.540 | 23.000 | 23.320 | 23.108 | 75,993 |
| 2025-06-16 | 23.720 | 24.000 | 23.660 | 23.840 | 23.623 | 16,235 |
| 2025-06-13 | 23.430 | 23.760 | 23.200 | 23.440 | 23.227 | 456,574 |
| 2025-06-12 | 23.910 | 24.280 | 23.840 | 24.220 | 24.000 | 19,010 |
| 2025-06-11 | 23.110 | 24.060 | 23.080 | 23.876 | 23.659 | 895,125 |
| 2025-06-10 | 23.280 | 23.380 | 23.080 | 23.282 | 23.071 | 40,537 |
| 2025-06-09 | 23.100 | 23.520 | 23.100 | 23.305 | 23.093 | 27,248 |
| 2025-06-06 | 23.010 | 23.110 | 22.840 | 23.007 | 22.798 | 36,833 |
| 2025-06-05 | 23.450 | 23.860 | 23.120 | 23.143 | 22.933 | 60,166 |
| 2025-06-04 | 24.940 | 24.960 | 23.420 | 23.660 | 23.445 | 135,612 |
| 2025-06-03 | 25.720 | 25.760 | 24.820 | 25.180 | 24.951 | 51,905 |
| 2025-06-02 | 24.500 | 25.740 | 24.500 | 25.442 | 25.171 | 33,570 |
| 2025-05-30 | 24.400 | 24.800 | 24.380 | 24.538 | 24.277 | 94,191 |
| 2025-05-29 | 24.340 | 24.660 | 24.340 | 24.548 | 24.286 | 14,861 |
| 2025-05-28 | 24.520 | 24.520 | 24.060 | 24.232 | 23.974 | 36,719 |
| 2025-05-27 | 24.800 | 24.860 | 24.500 | 24.680 | 24.417 | 484,759 |
| 2025-05-23 | 25.050 | 25.200 | 24.040 | 24.743 | 24.480 | 780,491 |
| 2025-05-22 | 25.160 | 25.160 | 24.500 | 24.779 | 24.516 | 27,353 |
| 2025-05-21 | 24.980 | 25.320 | 24.880 | 24.957 | 24.691 | 109,514 |
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.