flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.30	37.94	37.12	37.94	37.94	1.61%	324
Jan 8, 2026	36.98	37.34	36.98	37.34	37.34	0.54%	110
Jan 7, 2026	37.18	37.32	36.98	37.14	37.14	-0.64%	20
Jan 6, 2026	37.22	37.42	37.08	37.38	37.38	-0.32%	100
Jan 5, 2026	36.50	37.80	36.48	37.50	37.50	3.25%	2,016
Jan 2, 2026	36.66	36.80	36.32	36.32	36.32	0.55%	-
Dec 30, 2025	35.80	36.12	35.80	36.12	36.12	0.33%	39
Dec 29, 2025	36.08	36.08	35.76	36.00	36.00	-0.22%	50
Dec 23, 2025	35.82	36.16	35.82	36.08	36.08	0.11%	120
Dec 22, 2025	35.86	36.04	35.76	36.04	36.04	1.18%	-
Dec 19, 2025	34.54	35.80	34.54	35.62	35.62	2.12%	960
Dec 18, 2025	34.46	34.98	34.42	34.88	34.88	1.69%	600
Dec 17, 2025	34.86	34.88	34.30	34.30	34.30	-1.72%	-
Dec 16, 2025	34.24	34.90	34.24	34.90	34.90	1.39%	390
Dec 15, 2025	33.76	34.42	33.76	34.42	34.42	1.95%	29
Dec 12, 2025	34.10	34.40	33.76	33.76	33.76	-0.88%	-
Dec 11, 2025	34.04	34.14	34.04	34.06	34.06	0.06%	-
Dec 10, 2025	34.08	34.34	34.04	34.04	34.04	-0.35%	88
Dec 9, 2025	33.42	34.20	33.42	34.16	34.16	1.97%	271
Dec 8, 2025	31.96	33.58	31.90	33.50	33.50	5.88%	1,040
Dec 5, 2025	31.46	31.94	31.46	31.64	31.64	-	134
Dec 4, 2025	31.72	32.04	31.64	31.64	31.64	0.13%	-
Dec 3, 2025	31.72	31.72	31.52	31.60	31.60	-0.75%	-
Dec 2, 2025	32.22	32.22	31.84	31.84	31.84	-1.42%	1
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