flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	24.800	25.015	24.640	24.876	24.611	30,483
2025-05-19	24.570	24.900	24.570	24.695	24.432	89,621
2025-05-16	24.960	25.220	24.500	24.553	24.291	101,139
2025-05-15	24.420	25.120	24.420	24.955	24.690	76,426
2025-05-14	24.710	24.740	24.340	24.462	24.201	659,570
2025-05-13	24.460	24.800	24.460	24.700	24.437	42,323
2025-05-12	24.670	24.920	24.300	24.560	24.298	39,666
2025-05-09	24.500	24.600	24.280	24.400	24.140	54,636
2025-05-08	24.310	24.500	24.000	24.358	24.099	48,015
2025-05-07	23.930	24.120	23.720	24.025	23.769	264,349
2025-05-06	24.180	24.260	22.980	24.000	23.745	10,098
2025-05-02	23.360	23.620	22.660	23.332	23.084	24,232
2025-04-30	22.820	23.460	22.820	23.114	22.868	97,327
2025-04-29	21.720	23.040	21.700	22.440	22.201	206,607
2025-04-28	21.530	21.900	21.420	21.680	21.449	191,459
2025-04-25	21.620	21.660	20.880	21.191	20.966	408,381
2025-04-24	21.110	21.460	20.860	21.307	21.080	196,376
2025-04-23	21.010	21.360	20.811	21.213	20.987	30,672
2025-04-22	20.310	20.860	20.160	20.752	20.532	451,564
2025-04-17	20.460	20.520	20.020	20.223	20.007	35,682
2025-04-16	19.910	20.460	19.780	20.166	19.952	905,748
2025-04-15	19.770	20.180	19.770	19.969	19.756	42,508
2025-04-14	19.875	19.900	19.440	19.579	19.371	602,579
2025-04-11	19.855	19.950	19.100	19.340	19.134	322,840
2025-04-10	20.935	21.560	19.570	19.660	19.451	38,056
2025-04-09	19.185	19.470	18.630	19.057	18.854	26,329
2025-04-08	19.380	19.980	19.110	19.847	19.635	226,269
2025-04-07	17.105	19.500	16.480	18.754	18.554	64,724
2025-04-04	21.105	21.360	19.355	19.830	19.618	117,943
2025-04-03	21.630	22.030	21.190	21.628	21.398	50,053
2025-04-02	21.870	22.280	21.460	21.813	21.581	91,140
2025-04-01	21.335	21.970	21.270	21.601	21.371	678,910
2025-03-31	21.230	21.280	20.850	21.053	20.829	213,074
2025-03-28	21.705	21.860	21.350	21.660	21.429	27,324
2025-03-27	21.620	22.075	21.600	21.873	21.640	150,404
2025-03-26	22.385	22.410	21.950	22.229	21.992	35,517
2025-03-25	21.810	22.420	21.710	22.151	21.916	35,275
2025-03-24	21.800	22.010	21.725	21.829	21.596	552,332
2025-03-21	21.350	22.010	21.350	21.919	21.686	560,081
2025-03-20	21.670	21.774	21.330	21.554	21.324	424,023
2025-03-19	21.080	21.650	21.020	21.322	21.095	748,649
2025-03-18	20.783	21.240	20.770	21.106	20.882	154,323
2025-03-17	20.050	20.370	19.903	20.094	19.880	40,057
2025-03-14	18.935	19.980	18.935	19.582	19.374	111,686
2025-03-13	19.010	19.199	18.870	19.199	18.994	24,338
2025-03-12	18.845	19.305	18.845	19.293	19.087	593,840
2025-03-11	19.080	19.195	18.700	18.824	18.623	101,445
2025-03-10	19.850	19.900	19.015	19.600	19.392	194,387
2025-03-07	19.985	20.100	19.555	19.820	19.609	65,413
2025-03-06	19.688	20.420	19.550	19.875	19.663	61,173
2025-03-05	18.835	19.500	18.310	19.185	18.981	253,075
2025-03-04	18.953	18.985	18.295	18.860	18.660	399,435
2025-03-03	19.070	19.120	18.845	18.978	18.776	36,427
2025-02-28	18.963	19.000	18.785	18.965	18.763	210,095
2025-02-27	19.203	19.254	19.045	19.185	18.981	162,974
2025-02-26	19.135	19.285	19.013	19.175	18.971	586,039
2025-02-25	18.483	19.133	18.345	18.686	18.487	233,892
2025-02-24	18.878	19.015	18.590	18.872	18.671	998,439
2025-02-21	18.530	18.905	18.450	18.767	18.568	120,267
2025-02-20	18.525	18.680	18.335	18.479	18.282	93,977

← NewerPage 7 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.