flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	30.56	31.64	30.56	31.34	31.34	3.02%	466,873
Apr 24, 2026	32.90	33.10	30.42	30.42	30.42	-9.73%	1,059,023
Apr 23, 2026	36.38	37.16	32.78	33.70	33.70	-7.77%	978,063
Apr 22, 2026	37.52	37.64	36.54	36.54	36.54	-3.18%	427,603
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%	207,094
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%	466,512
Apr 13, 2026	33.94	35.98	33.84	35.70	35.70	4.32%	321,622
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%	521,468
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%	409,752
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%	533,326
Mar 19, 2026	33.52	33.56	32.48	32.78	32.78	-2.38%	317,222
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%	331,228
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%	508,686
Mar 4, 2026	32.50	33.20	31.70	33.08	33.08	3.63%	520,502
Mar 3, 2026	30.72	32.20	30.62	31.92	31.92	2.44%	649,177
Mar 2, 2026	30.04	31.48	29.58	31.16	31.16	1.10%	428,127
Feb 27, 2026	30.48	31.18	30.22	30.82	30.82	1.72%	649,561
Feb 26, 2026	30.50	30.78	29.14	30.30	30.30	2.16%	572,227
Feb 25, 2026	29.50	29.92	28.86	29.66	29.66	1.23%	576,783
Feb 24, 2026	30.74	30.74	29.30	29.30	29.30	-4.37%	582,248
Feb 23, 2026	30.78	31.18	30.18	30.64	30.64	-1.16%	394,908
Feb 20, 2026	30.28	31.00	29.82	31.00	31.00	2.11%	500,778
Feb 19, 2026	31.30	32.22	30.02	30.36	30.36	-8.61%	900,950
Feb 18, 2026	33.22	33.42	32.32	33.22	33.22	0.06%	329,777
Feb 17, 2026	33.22	33.38	32.12	33.20	33.20	1.16%	616,342
Feb 16, 2026	33.44	34.22	31.90	32.82	32.82	-6.87%	980,362
Feb 13, 2026	35.72	35.74	34.10	35.24	35.24	-0.90%	601,094