flatexDEGIRO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	870
Oct 20, 2025	31.68	31.96	31.68	31.96	31.96	0.88%	870
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%	448
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%	907
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%	800
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%	1,005
Oct 1, 2025	27.80	27.86	27.40	27.80	27.80	-	2,994
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%	10,813
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%	8,658
Sep 24, 2025	27.46	27.72	27.46	27.72	27.72	1.39%	5,908
Sep 23, 2025	27.34	27.38	27.22	27.34	27.34	0.15%	367
Sep 22, 2025	27.12	27.48	27.10	27.30	27.30	0.29%	887
Sep 19, 2025	27.08	27.22	26.92	27.22	27.22	0.52%	736
Sep 18, 2025	26.84	27.20	26.84	27.08	27.08	0.74%	200
Sep 17, 2025	27.00	27.12	26.88	26.88	26.88	-0.44%	750
Sep 16, 2025	27.44	27.46	27.00	27.00	27.00	-1.53%	750
Sep 15, 2025	27.50	27.50	27.36	27.42	27.42	-0.44%	28
Sep 12, 2025	27.42	27.92	27.42	27.54	27.54	-0.22%	160
Sep 11, 2025	27.50	27.72	27.50	27.60	27.60	0.07%	160
Sep 10, 2025	27.20	27.74	27.20	27.58	27.58	1.47%	250
Sep 9, 2025	27.26	27.34	27.18	27.18	27.18	-0.44%	250
Sep 8, 2025	27.06	27.38	27.06	27.30	27.30	0.59%	250
Sep 5, 2025	27.46	27.62	27.14	27.14	27.14	-1.17%	250
Sep 4, 2025	27.04	27.46	27.00	27.46	27.46	0.81%	250
Sep 3, 2025	27.06	27.26	27.06	27.24	27.24	0.89%	65
Sep 2, 2025	27.72	27.72	26.94	27.00	27.00	-2.95%	445
Sep 1, 2025	28.02	28.42	27.80	27.82	27.82	-1.56%	50
Aug 29, 2025	28.52	28.66	28.26	28.26	28.26	-1.74%	191
Aug 28, 2025	28.56	28.76	28.56	28.76	28.76	0.84%	191
Aug 27, 2025	28.62	28.62	28.50	28.52	28.52	-1.18%	191
Aug 26, 2025	28.82	28.86	28.32	28.86	28.86	-0.48%	100
Aug 25, 2025	28.60	29.00	28.34	29.00	29.00	0.83%	1,118
Aug 22, 2025	28.02	28.76	28.02	28.76	28.76	2.06%	150
Aug 21, 2025	27.94	28.20	27.94	28.18	28.18	0.64%	8
Aug 20, 2025	27.94	28.00	27.76	28.00	28.00	-0.50%	189
Aug 19, 2025	28.70	28.70	28.14	28.14	28.14	-1.88%	690
Aug 18, 2025	27.02	28.68	27.02	28.68	28.68	6.30%	690
Aug 15, 2025	27.52	27.52	26.98	26.98	26.98	-1.24%	20