flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.12	31.96	31.12	31.96	31.96	4.04%	278
Mar 2, 2026	30.00	30.72	29.90	30.72	30.72	0.07%	834
Feb 27, 2026	30.48	31.14	30.48	30.70	30.70	5.28%	556
Feb 26, 2026	30.12	30.12	29.16	29.16	29.16	-2.61%	556
Feb 25, 2026	29.70	29.94	29.20	29.94	29.94	1.84%	-
Feb 24, 2026	30.40	30.40	29.40	29.40	29.40	-3.61%	-
Feb 23, 2026	30.54	31.08	30.44	30.50	30.50	-1.17%	556
Feb 20, 2026	30.32	30.86	30.26	30.86	30.86	2.46%	-
Feb 19, 2026	31.72	31.72	30.12	30.12	30.12	-8.45%	1,612
Feb 18, 2026	32.64	32.92	32.64	32.90	32.90	-1.08%	-
Feb 17, 2026	32.98	33.26	32.24	33.26	33.26	2.15%	-
Feb 16, 2026	33.72	33.72	31.96	32.56	32.56	-7.71%	556
Feb 13, 2026	35.50	35.50	34.44	35.28	35.28	-3.55%	-
Feb 12, 2026	36.80	37.04	36.56	36.58	36.58	3.22%	-
Feb 11, 2026	40.24	40.24	35.44	35.44	35.44	-11.18%	988
Feb 10, 2026	40.16	40.70	39.90	39.90	39.90	-1.19%	-
Feb 9, 2026	39.60	40.38	39.60	40.38	40.38	3.17%	-
Feb 6, 2026	37.94	39.16	37.94	39.14	39.14	2.14%	556
Feb 5, 2026	39.70	40.38	38.32	38.32	38.32	-4.20%	214
Feb 4, 2026	42.00	42.00	40.00	40.00	40.00	-3.85%	-
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%	-