flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.98	34.50	32.90	33.88	33.88	2.85%	283,727
Jun 4, 2026	32.02	33.28	31.94	32.94	32.94	2.94%	195,682
Jun 3, 2026	31.80	32.62	31.28	32.00	32.00	0.13%	293,006
Jun 2, 2026	33.26	33.86	31.88	32.26	31.96	-2.60%	236,075
Jun 1, 2026	33.86	33.90	32.74	33.12	32.81	-2.07%	161,326
May 29, 2026	33.24	34.12	33.18	33.82	33.51	2.42%	332,725
May 28, 2026	33.12	33.40	32.58	33.02	32.71	-0.60%	271,048
May 27, 2026	32.40	33.38	32.26	33.22	32.91	2.98%	337,690
May 26, 2026	32.18	32.70	32.12	32.26	31.96	-0.55%	209,194
May 25, 2026	31.92	32.52	31.92	32.44	32.14	2.79%	111,765
May 22, 2026	31.66	31.80	31.06	31.56	31.27	0.19%	167,352
May 21, 2026	32.00	32.10	31.50	31.50	31.21	-1.81%	186,430
May 20, 2026	30.62	32.36	30.62	32.08	31.78	3.35%	288,206
May 19, 2026	30.22	31.56	30.22	31.04	30.75	3.60%	361,599
May 18, 2026	29.82	30.34	29.60	29.96	29.68	-0.73%	533,333
May 15, 2026	30.22	30.68	29.96	30.18	29.90	-1.63%	255,512
May 14, 2026	30.16	30.68	30.06	30.68	30.39	1.66%	195,318
May 13, 2026	30.16	30.48	29.78	30.18	29.90	-0.07%	350,743
May 12, 2026	30.42	30.86	30.00	30.20	29.92	-2.33%	281,558
May 11, 2026	30.38	30.98	30.32	30.92	30.63	1.44%	318,923
May 8, 2026	30.76	31.02	30.26	30.48	30.20	-2.25%	269,183
May 7, 2026	31.08	31.54	31.02	31.18	30.89	0.84%	340,179
May 6, 2026	30.60	32.04	30.16	30.92	30.63	1.84%	486,399
May 5, 2026	31.02	31.28	30.34	30.36	30.08	-0.59%	346,738
May 4, 2026	30.78	31.04	30.28	30.54	30.26	0.20%	264,178
Apr 30, 2026	31.00	31.34	30.42	30.48	30.20	-3.48%	388,336
Apr 29, 2026	32.30	32.30	31.18	31.58	31.29	-2.29%	441,426
Apr 28, 2026	31.30	32.44	31.22	32.32	32.02	3.13%	591,550
Apr 27, 2026	30.56	31.64	30.56	31.34	31.05	3.02%	466,873
Apr 24, 2026	32.90	33.10	30.42	30.42	30.14	-9.73%	1,059,090
Apr 23, 2026	36.38	37.16	32.78	33.70	33.39	-7.77%	978,063
Apr 22, 2026	37.52	37.64	36.54	36.54	36.20	-3.18%	427,603
Apr 21, 2026	38.78	38.78	37.56	37.74	37.39	-2.02%	364,854
Apr 20, 2026	38.26	38.94	38.10	38.52	38.16	-0.77%	207,094
Apr 17, 2026	37.42	39.18	37.40	38.82	38.46	4.08%	558,995
Apr 16, 2026	37.34	37.52	37.04	37.30	36.95	0.32%	216,108
Apr 15, 2026	37.44	37.74	37.00	37.18	36.83	-0.43%	239,947
Apr 14, 2026	37.20	37.54	36.14	37.34	36.99	4.59%	466,512
Apr 13, 2026	33.94	35.98	33.84	35.70	35.37	4.32%	321,622
Apr 10, 2026	33.82	34.34	33.38	34.22	33.90	1.24%	243,623
Apr 9, 2026	33.08	34.08	33.00	33.80	33.49	1.62%	251,721
Apr 8, 2026	32.24	33.84	32.00	33.26	32.95	9.34%	521,468
Apr 7, 2026	30.38	31.18	30.20	30.42	30.14	1.20%	353,030
Apr 2, 2026	30.32	30.52	29.74	30.06	29.78	-2.84%	323,269
Apr 1, 2026	31.20	31.34	30.44	30.94	30.65	5.24%	411,430
Mar 31, 2026	29.12	30.16	28.84	29.40	29.13	0.68%	520,099
Mar 30, 2026	29.48	29.66	28.64	29.20	28.93	-1.48%	499,516
Mar 27, 2026	31.00	31.18	29.64	29.64	29.36	-3.95%	545,584
Mar 26, 2026	32.02	32.02	30.76	30.86	30.57	-5.05%	368,737
Mar 25, 2026	32.28	32.86	32.10	32.50	32.20	1.82%	409,752