flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	28.50	28.58	26.28	26.42	26.42	-7.10%	655,404
Oct 5, 2026	27.42	28.44	27.34	28.44	28.44	4.18%	382,787
Oct 2, 2026	28.30	28.42	27.00	27.30	27.30	-2.50%	600,348
Oct 1, 2026	29.02	29.10	28.00	28.00	28.00	-4.18%	379,024
Sep 30, 2026	29.68	29.88	29.18	29.22	29.22	-0.95%	243,896
Sep 29, 2026	29.14	29.86	29.14	29.50	29.50	1.72%	357,151
Sep 28, 2026	28.78	29.24	28.08	29.00	29.00	0.35%	581,894
Sep 25, 2026	30.38	30.68	28.10	28.90	28.90	-4.05%	788,693
Sep 24, 2026	30.40	30.70	30.12	30.12	30.12	-2.08%	225,513
Sep 23, 2026	31.42	31.86	30.54	30.76	30.76	-1.41%	395,994
Sep 22, 2026	32.06	32.56	31.20	31.20	31.20	-2.86%	357,068
Sep 21, 2026	30.38	32.16	30.04	32.12	32.12	7.35%	396,557
Sep 18, 2026	30.00	30.16	29.66	29.92	29.92	-0.27%	569,612
Sep 17, 2026	29.78	30.24	29.54	30.00	30.00	0.40%	542,854
Sep 16, 2026	30.64	30.64	29.58	29.88	29.88	-1.78%	415,765
Sep 15, 2026	30.74	30.74	30.04	30.42	30.42	-1.62%	387,368
Sep 14, 2026	31.30	31.56	30.50	30.92	30.92	-2.03%	334,473
Sep 11, 2026	30.80	32.70	30.54	31.56	31.56	-7.88%	1,458,460
Sep 10, 2026	34.72	34.96	33.86	34.26	34.26	-	216,864
Sep 9, 2026	35.26	35.26	34.22	34.26	34.26	-3.55%	275,974
Sep 8, 2026	35.20	35.74	34.94	35.52	35.52	0.17%	184,667
Sep 7, 2026	36.26	36.28	35.46	35.46	35.46	-1.88%	173,379
Sep 4, 2026	37.58	37.60	35.10	36.14	36.14	-3.52%	249,902
Sep 3, 2026	36.96	37.70	36.30	37.46	37.46	3.48%	201,083
Sep 2, 2026	37.66	37.78	35.90	36.20	36.20	-4.54%	376,174
Sep 1, 2026	38.20	38.60	37.78	37.92	37.92	-1.25%	212,179
Aug 31, 2026	37.78	38.50	37.74	38.40	38.40	0.73%	431,006
Aug 28, 2026	37.70	38.12	37.40	38.12	38.12	1.60%	209,018
Aug 27, 2026	37.18	38.02	36.82	37.52	37.52	1.74%	262,526
Aug 26, 2026	36.30	37.30	36.30	36.88	36.88	1.88%	154,575
Aug 25, 2026	36.26	36.60	36.02	36.20	36.20	0.39%	181,941
Aug 24, 2026	35.84	36.28	35.50	36.06	36.06	0.73%	174,206
Aug 21, 2026	35.04	35.92	34.94	35.80	35.80	2.23%	214,877
Aug 20, 2026	34.96	35.48	34.86	35.02	35.02	-	200,878
Aug 19, 2026	35.34	35.44	34.48	35.02	35.02	-0.85%	198,333
Aug 18, 2026	35.90	35.96	35.26	35.32	35.32	-1.78%	166,173
Aug 17, 2026	35.24	36.58	34.60	35.96	35.96	1.99%	286,485
Aug 14, 2026	35.36	35.36	34.86	35.26	35.26	-	149,168
Aug 13, 2026	35.08	35.34	34.46	35.26	35.26	1.21%	390,187
Aug 12, 2026	33.78	34.84	33.64	34.84	34.84	3.02%	329,638
Aug 11, 2026	34.48	34.48	33.74	33.82	33.82	-1.57%	333,192
Aug 10, 2026	34.12	34.46	33.80	34.36	34.36	0.88%	395,431
Aug 7, 2026	34.90	34.94	33.84	34.06	34.06	-2.13%	349,397
Aug 6, 2026	35.58	35.66	34.80	34.80	34.80	-1.69%	232,770
Aug 5, 2026	35.62	35.90	34.72	35.40	35.40	-0.62%	335,315
Aug 4, 2026	36.16	36.70	35.62	35.62	35.62	-1.27%	327,060
Aug 3, 2026	36.54	36.54	35.54	36.08	36.08	-0.61%	268,823
Jul 31, 2026	37.50	37.50	35.88	36.30	36.30	-2.31%	177,143
Jul 30, 2026	36.50	37.68	36.26	37.16	37.16	1.14%	175,619
Jul 29, 2026	36.94	37.56	36.54	36.74	36.74	0.11%	222,158