flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	37.60	37.62	36.38	36.70	36.70	-1.82%	196,606
Jul 27, 2026	37.10	38.00	36.96	37.38	37.38	1.80%	225,510
Jul 24, 2026	36.44	37.54	36.22	36.72	36.72	1.21%	192,757
Jul 23, 2026	37.70	37.70	35.10	36.28	36.28	-0.27%	640,465
Jul 22, 2026	36.74	36.98	36.08	36.38	36.38	-0.71%	268,836
Jul 21, 2026	35.00	36.64	34.74	36.64	36.64	4.57%	262,152
Jul 20, 2026	35.20	35.58	34.90	35.04	35.04	-1.18%	213,433
Jul 17, 2026	36.14	36.22	34.92	35.46	35.46	-3.43%	235,471
Jul 16, 2026	37.24	37.24	36.30	36.72	36.72	-0.86%	237,613
Jul 15, 2026	37.98	37.98	37.02	37.04	37.04	-1.80%	254,149
Jul 14, 2026	37.80	38.02	36.82	37.72	37.72	-0.74%	222,836
Jul 13, 2026	38.20	38.50	37.34	38.00	38.00	-0.47%	294,520
Jul 10, 2026	38.14	38.38	37.60	38.18	38.18	-	217,346
Jul 9, 2026	37.70	38.18	37.54	38.18	38.18	1.92%	209,696