flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.22	30.68	29.96	30.18	30.18	-1.63%	255,512
May 14, 2026	30.16	30.68	30.06	30.68	30.68	1.66%	195,318
May 13, 2026	30.16	30.48	29.78	30.18	30.18	-0.07%	350,743
May 12, 2026	30.42	30.86	30.00	30.20	30.20	-2.33%	281,558
May 11, 2026	30.38	30.98	30.32	30.92	30.92	1.44%	320,223
May 8, 2026	30.76	31.02	30.26	30.48	30.48	-2.25%	269,183
May 7, 2026	31.08	31.54	31.02	31.18	31.18	0.84%	340,179
May 6, 2026	30.60	32.04	30.16	30.92	30.92	1.84%	486,399
May 5, 2026	31.02	31.28	30.34	30.36	30.36	-0.59%	346,738
May 4, 2026	30.78	31.04	30.28	30.54	30.54	0.20%	264,178
Apr 30, 2026	31.00	31.34	30.42	30.48	30.48	-3.48%	388,376
Apr 29, 2026	32.30	32.30	31.18	31.58	31.58	-2.29%	441,426
Apr 28, 2026	31.30	32.44	31.22	32.32	32.32	3.13%	591,550
Apr 27, 2026	30.56	31.64	30.56	31.34	31.34	3.02%	466,923
Apr 24, 2026	32.90	33.10	30.42	30.42	30.42	-9.73%	1,059,638
Apr 23, 2026	36.38	37.16	32.78	33.70	33.70	-7.77%	978,290
Apr 22, 2026	37.52	37.64	36.54	36.54	36.54	-3.18%	428,213
Apr 21, 2026	38.78	38.78	37.56	37.74	37.74	-2.02%	364,854
Apr 20, 2026	38.26	38.94	38.10	38.52	38.52	-0.77%	207,214
Apr 17, 2026	37.42	39.18	37.40	38.82	38.82	4.08%	558,995
Apr 16, 2026	37.34	37.52	37.04	37.30	37.30	0.32%	216,108
Apr 15, 2026	37.44	37.74	37.00	37.18	37.18	-0.43%	239,947
Apr 14, 2026	37.20	37.54	36.14	37.34	37.34	4.59%	466,715
Apr 13, 2026	33.94	35.98	33.84	35.70	35.70	4.32%	321,650
Apr 10, 2026	33.82	34.34	33.38	34.22	34.22	1.24%	243,623
Apr 9, 2026	33.08	34.08	33.00	33.80	33.80	1.62%	251,721
Apr 8, 2026	32.24	33.84	32.00	33.26	33.26	9.34%	521,643
Apr 7, 2026	30.38	31.18	30.20	30.42	30.42	1.20%	353,030
Apr 2, 2026	30.32	30.52	29.74	30.06	30.06	-2.84%	323,269
Apr 1, 2026	31.20	31.34	30.44	30.94	30.94	5.24%	411,430
Mar 31, 2026	29.12	30.16	28.84	29.40	29.40	0.68%	520,099
Mar 30, 2026	29.48	29.66	28.64	29.20	29.20	-1.48%	499,516
Mar 27, 2026	31.00	31.18	29.64	29.64	29.64	-3.95%	545,584
Mar 26, 2026	32.02	32.02	30.76	30.86	30.86	-5.05%	368,737
Mar 25, 2026	32.28	32.86	32.10	32.50	32.50	1.82%	409,832
Mar 24, 2026	32.10	32.28	31.60	31.92	31.92	-0.87%	237,003
Mar 23, 2026	30.90	32.86	30.70	32.20	32.20	1.19%	417,510
Mar 20, 2026	33.00	33.22	31.56	31.82	31.82	-2.93%	533,399
Mar 19, 2026	33.52	33.56	32.48	32.78	32.78	-2.38%	317,269
Mar 18, 2026	34.00	34.44	33.56	33.58	33.58	-0.53%	264,868
Mar 17, 2026	32.52	33.76	32.40	33.76	33.76	3.24%	334,865
Mar 16, 2026	33.22	33.22	32.46	32.70	32.70	-1.21%	296,692
Mar 13, 2026	32.80	34.04	32.68	33.10	33.10	0.91%	302,878
Mar 12, 2026	32.70	33.18	32.16	32.80	32.80	-0.36%	371,823
Mar 11, 2026	33.48	33.52	32.26	32.92	32.92	-2.55%	358,160
Mar 10, 2026	32.98	34.10	32.78	33.78	33.78	3.62%	568,023
Mar 9, 2026	31.42	32.88	31.22	32.60	32.60	1.12%	331,262
Mar 6, 2026	32.14	32.68	31.60	32.24	32.24	0.94%	287,749
Mar 5, 2026	33.20	33.56	31.90	31.94	31.94	-3.45%	508,731
Mar 4, 2026	32.50	33.20	31.70	33.08	33.08	3.63%	521,092