flatexDEGIRO AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	13.388	13.415	13.295	13.373	13.230	4,753
2024-11-19	13.340	13.400	13.035	13.220	13.079	9,639
2024-11-18	13.505	13.600	13.295	13.400	13.258	6,379
2024-11-15	13.670	13.670	13.525	13.582	13.438	9,784
2024-11-14	13.705	13.745	13.610	13.705	13.559	5,343
2024-11-13	13.705	13.940	13.575	13.652	13.507	48,025
2024-11-12	13.763	13.845	13.710	13.762	13.615	79,653
2024-11-11	13.775	13.870	13.775	13.816	13.669	128,884
2024-11-08	13.778	13.805	13.620	13.717	13.571	2,658
2024-11-07	13.883	13.925	13.500	13.660	13.514	4,546
2024-11-06	13.800	14.020	13.795	13.871	13.724	15,685
2024-11-05	13.540	13.860	13.540	13.847	13.699	16,828
2024-11-04	13.395	13.490	13.395	13.460	13.317	4,621
2024-11-01	13.568	13.600	13.430	13.530	13.386	25,291
2024-10-31	13.383	13.529	13.195	13.529	13.385	43,766
2024-10-30	13.225	13.380	12.975	13.177	13.037	15,012
2024-10-29	13.758	13.770	13.175	13.337	13.195	33,281
2024-10-28	13.788	14.015	13.750	13.970	13.821	10,003
2024-10-25	13.870	13.870	13.550	13.630	13.485	7,247
2024-10-24	13.993	14.300	13.910	14.244	14.093	10,674
2024-10-23	14.320	14.405	13.665	14.215	14.064	30,976
2024-10-22	14.930	14.930	14.590	14.831	14.673	12,227
2024-10-21	14.963	15.230	14.920	14.947	14.788	20,983
2024-10-18	14.475	15.220	14.475	14.818	14.660	46,301
2024-10-17	14.510	14.540	14.380	14.447	14.293	28,972
2024-10-16	14.415	14.720	14.410	14.560	14.405	7,805
2024-10-15	14.188	14.481	14.170	14.481	14.327	34,597
2024-10-14	14.063	14.230	14.010	14.190	14.039	306,755
2024-10-11	13.940	14.015	13.940	13.983	13.835	2,049
2024-10-10	14.173	14.320	13.945	14.130	13.980	12,250
2024-10-09	13.810	13.810	13.730	13.785	13.638	6,461
2024-10-08	13.763	13.920	13.655	13.887	13.739	3,716
2024-10-07	13.900	14.000	13.760	13.883	13.736	20,178
2024-10-04	13.505	13.935	13.500	13.861	13.713	15,024
2024-10-03	13.700	13.705	13.300	13.445	13.302	19,359
2024-10-02	13.668	13.860	13.655	13.760	13.614	33,682
2024-10-01	13.110	13.870	13.110	13.786	13.639	71,377
2024-09-30	12.835	12.855	12.590	12.806	12.669	28,393
2024-09-27	12.840	12.850	12.725	12.795	12.659	6,483
2024-09-26	12.710	12.825	12.710	12.791	12.655	17,400
2024-09-25	12.405	12.490	12.400	12.490	12.357	4,546
2024-09-24	12.515	12.650	12.415	12.456	12.324	8,256
2024-09-23	12.420	12.540	12.260	12.430	12.297	2,875
2024-09-20	12.515	12.585	12.380	12.408	12.275	3,586
2024-09-19	12.250	12.595	12.250	12.517	12.384	16,197
2024-09-18	12.220	12.240	12.125	12.140	12.011	12,653
2024-09-17	12.200	12.350	12.200	12.262	12.131	7,203
2024-09-16	12.290	12.290	12.145	12.160	12.030	1,245
2024-09-13	12.363	12.445	12.330	12.368	12.236	7,347
2024-09-12	12.145	12.400	12.100	12.379	12.247	13,857
2024-09-11	12.093	12.260	12.030	12.250	12.120	15,124
2024-09-10	12.015	12.075	11.920	11.981	11.853	2,387
2024-09-09	11.988	12.150	11.980	12.089	11.961	2,763
2024-09-06	12.135	12.225	11.955	12.051	11.922	16,759
2024-09-05	12.278	12.330	12.135	12.248	12.117	231,724
2024-09-04	12.373	12.480	12.200	12.329	12.197	3,844
2024-09-03	12.883	13.275	12.540	12.813	12.677	16,869
2024-09-02	13.068	13.070	12.810	12.884	12.747	11,916
2024-08-30	13.053	13.105	12.980	13.060	12.921	14,297
2024-08-29	13.500	13.676	13.020	13.370	13.228	253,380

← NewerPage 9 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.