flatexDEGIRO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.06	28.26	27.20	27.30	27.30	-2.78%	155,667
Sep 25, 2025	27.66	28.32	27.12	28.08	28.08	0.93%	259,244
Sep 24, 2025	27.66	27.88	27.52	27.82	27.82	0.22%	209,542
Sep 23, 2025	27.40	27.92	27.06	27.76	27.76	1.31%	227,134
Sep 22, 2025	27.30	27.54	27.06	27.40	27.40	0.74%	118,902
Sep 19, 2025	27.10	27.26	26.70	27.20	27.20	0.59%	1,500,995
Sep 18, 2025	27.00	27.86	26.62	27.04	27.04	0.60%	138,976
Sep 17, 2025	26.90	27.12	26.82	26.88	26.88	-0.07%	123,575
Sep 16, 2025	27.46	27.60	26.90	26.90	26.90	-2.18%	254,205
Sep 15, 2025	27.46	27.92	27.30	27.50	27.50	0.22%	121,833
Sep 12, 2025	27.64	27.98	27.44	27.44	27.44	-0.29%	144,733
Sep 11, 2025	27.68	27.96	27.44	27.52	27.52	-0.58%	142,259
Sep 10, 2025	27.48	27.96	27.48	27.68	27.68	1.17%	133,434
Sep 9, 2025	27.40	27.40	27.04	27.36	27.36	-0.07%	118,195
Sep 8, 2025	27.24	27.54	27.14	27.38	27.38	0.66%	127,601
Sep 5, 2025	27.56	27.70	27.02	27.20	27.20	-0.66%	152,860
Sep 4, 2025	27.26	27.58	27.02	27.38	27.38	0.74%	119,471
Sep 3, 2025	27.22	27.60	26.78	27.18	27.18	0.37%	149,407
Sep 2, 2025	27.90	27.90	26.88	27.08	27.08	-2.66%	214,551
Sep 1, 2025	28.16	28.56	27.44	27.82	27.82	-1.56%	138,085
Aug 29, 2025	28.64	28.76	27.86	28.26	28.26	-1.33%	147,558
Aug 28, 2025	28.60	28.82	28.36	28.64	28.64	-	156,224
Aug 27, 2025	28.70	28.90	28.26	28.64	28.64	-	148,273
Aug 26, 2025	28.94	28.94	28.00	28.64	28.64	-1.10%	341,783
Aug 25, 2025	28.48	28.96	28.28	28.96	28.96	1.54%	102,591
Aug 22, 2025	28.12	28.52	28.00	28.52	28.52	1.42%	105,766
Aug 21, 2025	28.08	28.50	27.88	28.12	28.12	0.36%	114,212
Aug 20, 2025	27.96	28.20	27.74	28.02	28.02	-0.07%	112,806
Aug 19, 2025	28.80	28.88	28.04	28.04	28.04	-2.98%	237,095
Aug 18, 2025	26.98	28.90	26.96	28.90	28.90	7.04%	319,102
Aug 15, 2025	27.46	27.46	26.90	27.00	27.00	-1.10%	124,614
Aug 14, 2025	27.14	27.38	26.70	27.30	27.30	1.11%	146,182
Aug 13, 2025	28.50	28.72	26.94	27.00	27.00	-4.53%	269,974
Aug 12, 2025	28.30	28.42	28.12	28.28	28.28	-0.35%	271,156
Aug 11, 2025	27.66	28.38	27.64	28.38	28.38	1.72%	302,342
Aug 8, 2025	27.82	27.96	27.64	27.90	27.90	-0.14%	131,619
Aug 7, 2025	27.50	28.08	27.50	27.94	27.94	2.27%	338,628
Aug 6, 2025	27.48	27.64	27.14	27.32	27.32	-0.07%	112,962
Aug 5, 2025	27.02	27.72	26.98	27.34	27.34	2.17%	238,586
Aug 4, 2025	26.20	26.76	26.18	26.76	26.76	2.69%	223,833
Aug 1, 2025	26.50	26.64	25.64	26.06	26.06	-2.03%	220,727
Jul 31, 2025	26.88	27.00	26.54	26.60	26.60	-0.45%	233,942
Jul 30, 2025	26.40	26.74	26.36	26.72	26.72	0.68%	128,512
Jul 29, 2025	26.12	26.56	26.12	26.54	26.54	1.69%	212,608
Jul 28, 2025	26.70	26.70	25.92	26.10	26.10	-2.10%	222,950
Jul 25, 2025	26.66	26.86	26.22	26.66	26.66	4.30%	454,149
Jul 24, 2025	25.74	25.74	24.56	25.56	25.56	0.24%	504,350
Jul 23, 2025	26.36	26.70	25.24	25.50	25.50	-3.63%	579,388
Jul 22, 2025	26.98	26.98	26.18	26.46	26.46	-2.00%	253,414
Jul 21, 2025	27.40	27.54	26.90	27.00	27.00	-1.17%	239,090