flatexDEGIRO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	32.62	32.82	31.90	31.90	31.90	-2.15%	207,813
Nov 6, 2025	33.32	33.40	32.60	32.60	32.60	-2.57%	183,486
Nov 5, 2025	33.14	33.66	32.42	33.46	33.46	1.70%	270,425
Nov 4, 2025	32.76	33.02	32.36	32.90	32.90	-1.20%	525,124
Nov 3, 2025	32.98	33.72	32.86	33.30	33.30	1.28%	171,771
Oct 31, 2025	33.22	33.28	32.54	32.88	32.88	-1.02%	315,192
Oct 30, 2025	34.18	34.18	33.22	33.22	33.22	-2.24%	296,751
Oct 29, 2025	34.20	34.54	33.98	33.98	33.98	-0.70%	190,546
Oct 28, 2025	34.42	34.56	33.94	34.22	34.22	-0.58%	324,979
Oct 27, 2025	34.22	34.52	33.82	34.42	34.42	1.47%	407,646
Oct 24, 2025	33.46	34.00	32.88	33.92	33.92	2.29%	449,745
Oct 23, 2025	32.18	33.16	32.18	33.16	33.16	3.37%	256,332
Oct 22, 2025	32.90	32.94	32.08	32.08	32.08	1.39%	429,628
Oct 21, 2025	32.16	32.24	31.62	31.64	31.64	-1.31%	210,389
Oct 20, 2025	32.00	32.26	31.86	32.06	32.06	1.14%	157,851
Oct 17, 2025	31.76	32.30	30.96	31.70	31.70	-1.92%	347,723
Oct 16, 2025	32.52	33.28	32.18	32.32	32.32	3.99%	577,610
Oct 15, 2025	31.32	31.88	31.08	31.08	31.08	1.04%	332,934
Oct 14, 2025	30.80	30.94	30.06	30.76	30.76	-1.09%	273,742
Oct 13, 2025	30.76	31.20	30.76	31.10	31.10	1.44%	132,248
Oct 10, 2025	31.56	31.84	30.22	30.66	30.66	-2.04%	343,065
Oct 9, 2025	30.26	31.38	30.04	31.30	31.30	3.44%	325,040
Oct 8, 2025	30.50	30.54	30.14	30.26	30.26	-0.59%	356,299
Oct 7, 2025	30.34	30.90	30.12	30.44	30.44	0.07%	371,657
Oct 6, 2025	28.92	30.70	28.82	30.42	30.42	5.85%	897,560
Oct 3, 2025	28.38	29.10	28.38	28.74	28.74	2.06%	313,400
Oct 2, 2025	28.02	28.90	28.02	28.16	28.16	0.57%	275,567
Oct 1, 2025	27.80	28.18	27.26	28.00	28.00	0.43%	279,486
Sep 30, 2025	27.74	28.12	27.50	27.88	27.88	0.72%	201,687
Sep 29, 2025	27.40	27.76	27.08	27.68	27.68	1.39%	203,621
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