flatexDEGIRO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.38	33.38	32.30	32.30	32.30	-2.83%	20
Nov 28, 2025	32.44	33.24	32.44	33.24	33.24	3.10%	15
Nov 27, 2025	32.12	32.24	32.06	32.24	32.24	0.25%	-
Nov 26, 2025	31.90	32.22	31.90	32.16	32.16	2.88%	-
Nov 25, 2025	31.12	31.26	31.12	31.26	31.26	0.39%	-
Nov 24, 2025	30.44	31.14	30.44	31.14	31.14	3.66%	140
Nov 21, 2025	30.96	31.10	30.04	30.04	30.04	-5.06%	-
Nov 20, 2025	31.00	31.64	30.80	31.64	31.64	2.73%	530
Nov 19, 2025	30.10	30.80	30.10	30.80	30.80	1.05%	-
Nov 18, 2025	30.74	30.76	30.42	30.48	30.48	-1.80%	467
Nov 17, 2025	31.60	31.60	31.04	31.04	31.04	-1.34%	40
Nov 14, 2025	32.00	32.00	31.38	31.46	31.46	-1.99%	585
Nov 13, 2025	31.98	32.22	31.98	32.10	32.10	0.50%	15
Nov 12, 2025	32.02	32.16	31.94	31.94	31.94	-0.06%	-
Nov 11, 2025	32.60	32.60	31.96	31.96	31.96	-1.90%	100
Nov 10, 2025	32.02	32.66	32.02	32.58	32.58	2.26%	1,000
Nov 7, 2025	32.00	32.64	31.82	31.86	31.86	-2.57%	1,378
Nov 6, 2025	33.30	33.30	32.70	32.70	32.70	-2.10%	120
Nov 5, 2025	32.54	33.40	32.54	33.40	33.40	1.83%	814
Nov 4, 2025	33.16	33.16	32.42	32.80	32.80	-1.38%	648
Nov 3, 2025	32.98	33.48	32.82	33.26	33.26	1.46%	1,020
Oct 31, 2025	32.62	33.20	32.50	32.78	32.78	-1.62%	300
Oct 30, 2025	34.08	34.08	33.32	33.32	33.32	-0.54%	-
Oct 29, 2025	34.20	34.32	33.50	33.50	33.50	-2.84%	1,050
Oct 28, 2025	34.72	34.72	34.12	34.48	34.48	-0.40%	2,027
Oct 27, 2025	34.08	34.62	34.02	34.62	34.62	2.61%	2,300
Oct 24, 2025	33.18	33.74	33.18	33.74	33.74	1.63%	150
Oct 23, 2025	32.24	33.20	32.24	33.20	33.20	3.36%	730
Oct 22, 2025	32.08	32.56	32.08	32.12	32.12	1.13%	645
Oct 21, 2025	32.00	32.02	31.76	31.76	31.76	-0.63%	-
Oct 20, 2025	31.68	31.96	31.68	31.96	31.96	0.88%	-
Oct 17, 2025	31.50	31.98	31.50	31.68	31.68	-2.28%	870
Oct 16, 2025	31.58	32.64	31.58	32.42	32.42	4.04%	-
Oct 15, 2025	31.04	31.80	30.84	31.16	31.16	0.78%	448
Oct 14, 2025	30.92	30.94	30.50	30.92	30.92	-0.45%	-
Oct 13, 2025	30.68	31.06	30.68	31.06	31.06	0.91%	907
Oct 10, 2025	31.62	31.62	30.42	30.78	30.78	-0.84%	2,346
Oct 9, 2025	30.16	31.30	30.06	31.04	31.04	2.58%	280
Oct 8, 2025	30.22	30.40	30.22	30.26	30.26	-0.26%	-
Oct 7, 2025	30.28	30.50	30.26	30.34	30.34	0.07%	800
Oct 6, 2025	28.58	30.44	28.52	30.32	30.32	5.28%	2,094
Oct 3, 2025	28.14	28.82	28.12	28.80	28.80	2.42%	75
Oct 2, 2025	28.02	28.16	28.02	28.12	28.12	1.15%	-
Oct 1, 2025	27.80	27.86	27.40	27.80	27.80	-	356
Sep 30, 2025	27.44	27.94	27.44	27.80	27.80	0.29%	40
Sep 29, 2025	27.28	27.72	27.28	27.72	27.72	1.69%	-
Sep 26, 2025	28.04	28.04	27.26	27.26	27.26	-2.64%	693
Sep 25, 2025	27.78	28.10	27.48	28.00	28.00	1.01%	103
Sep 24, 2025	27.46	27.72	27.46	27.72	27.72	1.39%	50
Sep 23, 2025	27.34	27.38	27.22	27.34	27.34	0.15%	367