flatexDEGIRO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.48	33.28	32.38	33.12	33.12	1.85%	244,706
Nov 27, 2025	32.18	32.52	31.92	32.52	32.52	1.25%	129,929
Nov 26, 2025	33.00	33.00	31.76	32.12	32.12	2.36%	294,285
Nov 25, 2025	31.24	31.38	30.86	31.38	31.38	0.45%	176,169
Nov 24, 2025	30.70	31.34	30.40	31.24	31.24	3.24%	347,391
Nov 21, 2025	31.08	31.42	30.02	30.26	30.26	-4.60%	636,204
Nov 20, 2025	30.98	32.00	30.84	31.72	31.72	3.39%	259,237
Nov 19, 2025	30.40	31.12	30.20	30.68	30.68	0.72%	174,132
Nov 18, 2025	30.54	31.06	30.28	30.46	30.46	-2.25%	231,156
Nov 17, 2025	31.54	31.56	31.00	31.16	31.16	-1.08%	188,960
Nov 14, 2025	32.06	32.06	31.10	31.50	31.50	-2.30%	308,050
Nov 13, 2025	32.20	32.56	32.02	32.24	32.24	0.25%	133,760
Nov 12, 2025	32.30	32.56	31.88	32.16	32.16	0.06%	208,267
Nov 11, 2025	32.50	32.64	31.84	32.14	32.14	-1.05%	229,311
Nov 10, 2025	32.62	32.96	32.42	32.48	32.48	1.82%	182,291
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