flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	18.530	18.530	18.335	18.410	18.214	69,445
2025-02-18	18.558	18.662	18.420	18.455	18.259	291,069
2025-02-17	18.620	18.635	18.395	18.463	18.267	27,958
2025-02-14	18.273	18.595	18.255	18.443	18.246	2,128,822
2025-02-13	18.388	18.545	18.275	18.392	18.196	30,655
2025-02-12	17.888	17.930	17.550	17.732	17.543	10,882
2025-02-11	17.988	18.040	17.835	17.924	17.734	122,610
2025-02-10	17.788	18.095	17.760	17.953	17.761	119,691
2025-02-07	17.788	17.924	17.730	17.839	17.649	180,236
2025-02-06	17.640	17.785	17.500	17.619	17.432	45,890
2025-02-05	16.790	17.575	16.790	17.252	17.068	180,405
2025-02-04	16.340	16.575	16.270	16.506	16.330	27,664
2025-02-03	15.983	16.322	15.950	16.234	16.061	44,887
2025-01-31	16.380	16.600	16.380	16.380	16.206	45,170
2025-01-30	15.975	16.440	15.975	16.311	16.137	190,566
2025-01-29	15.945	16.055	15.925	16.005	15.835	33,133
2025-01-28	16.253	16.265	15.865	15.999	15.829	31,867
2025-01-27	16.263	16.435	16.025	16.236	16.063	18,545
2025-01-24	16.673	16.760	16.400	16.505	16.329	27,747
2025-01-23	16.725	16.790	16.530	16.790	16.611	18,032
2025-01-22	16.640	16.740	16.520	16.729	16.551	12,761
2025-01-21	16.245	16.635	16.200	16.620	16.443	18,562
2025-01-20	16.353	16.400	16.220	16.280	16.107	7,379
2025-01-17	15.858	16.307	15.835	16.307	16.134	39,573
2025-01-16	15.683	15.800	15.540	15.740	15.572	111,996
2025-01-15	15.273	15.602	15.255	15.510	15.345	36,270
2025-01-14	15.168	15.365	15.028	15.345	15.181	56,689
2025-01-13	14.878	15.035	14.845	14.964	14.805	36,309
2025-01-10	15.412	15.412	15.135	15.247	15.084	24,592
2025-01-09	15.673	15.800	15.495	15.605	15.439	124,733
2025-01-08	15.510	15.870	15.495	15.795	15.627	140,299
2025-01-07	14.963	15.588	14.940	15.214	15.052	162,723
2025-01-06	14.635	14.955	14.630	14.860	14.702	28,333
2025-01-03	14.758	14.775	14.600	14.696	14.540	29,056
2025-01-02	14.810	15.100	14.660	14.807	14.649	2,669
2024-12-30	14.853	14.860	14.660	14.690	14.534	7,659
2024-12-27	14.635	14.900	14.635	14.875	14.717	3,101
2024-12-23	14.845	14.885	14.620	14.702	14.545	1,642
2024-12-20	14.735	14.830	14.535	14.641	14.485	34,675
2024-12-19	14.953	15.000	14.620	14.866	14.708	7,131
2024-12-18	15.415	15.731	15.415	15.637	15.470	19,158
2024-12-17	15.530	15.651	15.270	15.483	15.318	10,162
2024-12-16	15.545	15.625	15.465	15.553	15.387	56,463
2024-12-13	15.573	15.935	15.538	15.716	15.548	21,008
2024-12-12	15.310	15.640	15.290	15.536	15.371	28,282
2024-12-11	15.140	15.340	15.100	15.265	15.102	25,071
2024-12-10	15.325	15.340	15.150	15.257	15.095	20,840
2024-12-09	15.545	15.580	15.290	15.360	15.197	713,884
2024-12-06	15.153	15.465	15.085	15.354	15.191	1,160,664
2024-12-05	14.500	15.500	14.500	15.232	15.070	217,469
2024-12-04	13.911	14.795	13.911	14.616	14.460	74,977
2024-12-03	13.410	13.620	13.375	13.565	13.421	10,501
2024-12-02	13.520	13.535	13.335	13.407	13.265	6,660
2024-11-29	13.500	13.665	13.495	13.526	13.382	8,388
2024-11-28	13.553	13.675	13.485	13.510	13.366	2,035
2024-11-27	13.288	13.480	13.265	13.328	13.186	3,778
2024-11-26	13.358	13.390	13.295	13.355	13.213	724,249
2024-11-25	13.393	13.510	13.255	13.440	13.297	13,585
2024-11-22	13.215	13.430	13.210	13.270	13.129	5,290
2024-11-21	13.330	13.340	13.120	13.224	13.083	9,191

← NewerPage 8 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.