flatexDEGIRO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-
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%	-
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%	-
Sep 9, 2025	27.26	27.34	27.18	27.18	27.18	-0.44%	-
Sep 8, 2025	27.06	27.38	27.06	27.30	27.30	0.59%	-
Sep 5, 2025	27.46	27.62	27.14	27.14	27.14	-1.17%	-
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%	-
Aug 28, 2025	28.56	28.76	28.56	28.76	28.76	0.84%	-
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%	-
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
Aug 14, 2025	27.00	27.32	26.84	27.32	27.32	1.11%	-
Aug 13, 2025	28.36	28.58	27.02	27.02	27.02	-4.52%	450
Aug 12, 2025	28.26	28.34	28.18	28.30	28.30	0.28%	571
Aug 11, 2025	28.00	28.22	27.78	28.22	28.22	1.73%	294
Aug 8, 2025	27.82	27.82	27.64	27.74	27.74	-0.79%	-
Aug 7, 2025	27.36	28.00	27.36	27.96	27.96	2.27%	789
Aug 6, 2025	27.44	27.52	27.34	27.34	27.34	-	-
Aug 5, 2025	26.64	27.42	26.64	27.34	27.34	2.78%	-
Aug 4, 2025	26.10	26.60	26.10	26.60	26.60	2.54%	627
Aug 1, 2025	26.32	26.52	25.94	25.94	25.94	-2.19%	-
Jul 31, 2025	26.74	26.92	26.52	26.52	26.52	-0.38%	160
Jul 30, 2025	26.42	26.62	26.42	26.62	26.62	0.60%	377
Jul 29, 2025	26.00	26.46	26.00	26.46	26.46	1.61%	534
Jul 28, 2025	27.10	27.10	26.04	26.04	26.04	-2.03%	220
Jul 25, 2025	26.26	26.76	26.26	26.58	26.58	3.99%	2,505
Jul 24, 2025	25.52	25.56	24.76	25.56	25.56	-	300
Jul 23, 2025	26.66	26.70	25.46	25.56	25.56	-3.03%	1,872
Jul 22, 2025	26.88	26.88	26.30	26.36	26.36	-2.80%	65