flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	42.54	42.58	41.60	41.60	41.60	-0.43%	-
Feb 2, 2026	40.20	41.78	40.20	41.78	41.78	1.06%	-
Jan 30, 2026	41.64	41.64	41.34	41.34	41.34	-1.71%	-
Jan 29, 2026	41.54	42.22	41.16	42.06	42.06	3.95%	-
Jan 28, 2026	40.42	40.48	40.36	40.46	40.46	0.60%	-
Jan 27, 2026	40.66	40.66	40.12	40.22	40.22	-1.08%	-
Jan 26, 2026	39.86	40.66	39.86	40.66	40.66	3.30%	-
Jan 23, 2026	38.92	39.50	38.92	39.36	39.36	1.08%	125
Jan 22, 2026	37.90	38.94	37.90	38.94	38.94	4.90%	130
Jan 21, 2026	37.18	37.18	36.96	37.12	37.12	-0.22%	278
Jan 20, 2026	36.98	37.28	36.70	37.20	37.20	-1.54%	-
Jan 19, 2026	37.58	37.84	37.58	37.78	37.78	-1.92%	-
Jan 16, 2026	38.74	38.84	38.38	38.52	38.52	0.05%	-
Jan 15, 2026	37.98	38.54	37.98	38.50	38.50	1.21%	-
Jan 14, 2026	38.64	38.64	37.98	38.04	38.04	-1.30%	-
Jan 13, 2026	38.30	38.68	38.26	38.54	38.54	1.00%	-
Jan 12, 2026	37.62	38.16	37.60	38.16	38.16	0.90%	-
Jan 9, 2026	37.50	37.82	36.68	37.82	37.82	1.67%	-
Jan 8, 2026	37.12	37.20	37.12	37.20	37.20	-0.11%	-
Jan 7, 2026	37.18	37.36	37.04	37.24	37.24	-0.16%	-
Jan 6, 2026	37.26	37.92	37.26	37.30	37.30	0.59%	-
Jan 5, 2026	36.66	37.08	36.50	37.08	37.08	2.04%	-
Jan 2, 2026	36.68	36.72	36.34	36.34	36.34	-0.55%	-
Dec 30, 2025	36.10	36.54	36.10	36.54	36.54	1.44%	-
Dec 29, 2025	35.90	36.08	35.90	36.02	36.02	-0.50%	-
Dec 23, 2025	36.18	36.20	35.72	36.20	36.20	0.06%	-
Dec 22, 2025	35.72	36.18	35.62	36.18	36.18	1.12%	-
Dec 19, 2025	34.76	35.78	34.76	35.78	35.78	2.52%	-
Dec 18, 2025	34.32	34.98	34.32	34.90	34.90	-0.34%	-
Dec 17, 2025	34.76	35.02	34.76	35.02	35.02	0.46%	-
Dec 16, 2025	34.80	34.88	34.52	34.86	34.86	1.28%	-
Dec 15, 2025	33.84	34.42	33.84	34.42	34.42	1.53%	-
Dec 12, 2025	34.52	34.60	33.90	33.90	33.90	-0.64%	-
Dec 11, 2025	34.14	34.14	33.88	34.12	34.12	0.18%	-
Dec 10, 2025	33.92	34.06	33.76	34.06	34.06	-0.35%	-
Dec 9, 2025	33.70	34.18	33.70	34.18	34.18	2.52%	-
Dec 8, 2025	33.30	33.62	33.30	33.34	33.34	5.64%	-
Dec 5, 2025	31.46	32.16	31.46	31.56	31.56	-0.32%	-
Dec 4, 2025	31.94	31.94	31.66	31.66	31.66	-0.13%	-
Dec 3, 2025	32.02	32.02	31.46	31.70	31.70	-0.75%	-
Dec 2, 2025	32.16	32.16	31.56	31.94	31.94	-1.48%	-
Dec 1, 2025	33.12	33.12	32.12	32.42	32.42	-2.05%	-
Nov 28, 2025	32.42	33.10	32.42	33.10	33.10	2.41%	-
Nov 27, 2025	32.08	32.32	31.94	32.32	32.32	0.37%	-
Nov 26, 2025	31.98	32.28	31.98	32.20	32.20	2.94%	-
Nov 25, 2025	31.24	31.28	31.08	31.28	31.28	0.39%	-
Nov 24, 2025	30.66	31.16	30.66	31.16	31.16	3.18%	287
Nov 21, 2025	31.20	31.20	30.20	30.20	30.20	-4.43%	363
Nov 20, 2025	31.00	31.78	31.00	31.60	31.60	2.80%	-
Nov 19, 2025	30.46	30.78	30.46	30.74	30.74	1.05%	-