flatexDEGIRO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.30	32.44	31.22	32.32	32.32	3.13%	591,550
Apr 27, 2026	30.56	31.64	30.56	31.34	31.34	3.02%	466,873
Apr 24, 2026	32.90	33.10	30.42	30.42	30.42	-9.73%	1,059,023
Apr 23, 2026	36.38	37.16	32.78	33.70	33.70	-7.77%	978,063
Apr 22, 2026	37.52	37.64	36.54	36.54	36.54	-3.18%	427,603
Apr 21, 2026	38.78	38.78	37.56	37.74	37.74	-2.02%	364,854
Apr 20, 2026	38.26	38.94	38.10	38.52	38.52	-0.77%	207,094
Apr 17, 2026	37.42	39.18	37.40	38.82	38.82	4.08%	558,995
Apr 16, 2026	37.34	37.52	37.04	37.30	37.30	0.32%	216,108
Apr 15, 2026	37.44	37.74	37.00	37.18	37.18	-0.43%	239,947
Apr 14, 2026	37.20	37.54	36.14	37.34	37.34	4.59%	466,512
Apr 13, 2026	33.94	35.98	33.84	35.70	35.70	4.32%	321,622
Apr 10, 2026	33.82	34.34	33.38	34.22	34.22	1.24%	243,623
Apr 9, 2026	33.08	34.08	33.00	33.80	33.80	1.62%	251,721
Apr 8, 2026	32.24	33.84	32.00	33.26	33.26	9.34%	521,468
Apr 7, 2026	30.38	31.18	30.20	30.42	30.42	1.20%	353,030
Apr 2, 2026	30.32	30.52	29.74	30.06	30.06	-2.84%	323,269
Apr 1, 2026	31.20	31.34	30.44	30.94	30.94	5.24%	411,430
Mar 31, 2026	29.12	30.16	28.84	29.40	29.40	0.68%	520,099
Mar 30, 2026	29.48	29.66	28.64	29.20	29.20	-1.48%	499,516
Mar 27, 2026	31.00	31.18	29.64	29.64	29.64	-3.95%	545,584
Mar 26, 2026	32.02	32.02	30.76	30.86	30.86	-5.05%	368,737
Mar 25, 2026	32.28	32.86	32.10	32.50	32.50	1.82%	409,752
Mar 24, 2026	32.10	32.28	31.60	31.92	31.92	-0.87%	237,003
Mar 23, 2026	30.90	32.86	30.70	32.20	32.20	1.19%	417,510
Mar 20, 2026	33.00	33.22	31.56	31.82	31.82	-2.93%	533,326
Mar 19, 2026	33.52	33.56	32.48	32.78	32.78	-2.38%	317,222
Mar 18, 2026	34.00	34.44	33.56	33.58	33.58	-0.53%	264,868
Mar 17, 2026	32.52	33.76	32.40	33.76	33.76	3.24%	334,865
Mar 16, 2026	33.22	33.22	32.46	32.70	32.70	-1.21%	296,692
Mar 13, 2026	32.80	34.04	32.68	33.10	33.10	0.91%	302,878
Mar 12, 2026	32.70	33.18	32.16	32.80	32.80	-0.36%	371,823
Mar 11, 2026	33.48	33.52	32.26	32.92	32.92	-2.55%	358,160
Mar 10, 2026	32.98	34.10	32.78	33.78	33.78	3.62%	568,023
Mar 9, 2026	31.42	32.88	31.22	32.60	32.60	1.12%	331,228
Mar 6, 2026	32.14	32.68	31.60	32.24	32.24	0.94%	287,749
Mar 5, 2026	33.20	33.56	31.90	31.94	31.94	-3.45%	508,686
Mar 4, 2026	32.50	33.20	31.70	33.08	33.08	3.63%	520,502
Mar 3, 2026	30.72	32.20	30.62	31.92	31.92	2.44%	649,177
Mar 2, 2026	30.04	31.48	29.58	31.16	31.16	1.10%	428,127
Feb 27, 2026	30.48	31.18	30.22	30.82	30.82	1.72%	649,561
Feb 26, 2026	30.50	30.78	29.14	30.30	30.30	2.16%	572,227
Feb 25, 2026	29.50	29.92	28.86	29.66	29.66	1.23%	576,783
Feb 24, 2026	30.74	30.74	29.30	29.30	29.30	-4.37%	582,248
Feb 23, 2026	30.78	31.18	30.18	30.64	30.64	-1.16%	394,908
Feb 20, 2026	30.28	31.00	29.82	31.00	31.00	2.11%	500,778
Feb 19, 2026	31.30	32.22	30.02	30.36	30.36	-8.61%	900,950
Feb 18, 2026	33.22	33.42	32.32	33.22	33.22	0.06%	329,777
Feb 17, 2026	33.22	33.38	32.12	33.20	33.20	1.16%	616,342
Feb 16, 2026	33.44	34.22	31.90	32.82	32.82	-6.87%	980,362
Feb 13, 2026	35.72	35.74	34.10	35.24	35.24	-0.90%	601,094
Feb 12, 2026	36.20	37.80	35.30	35.56	35.56	-0.50%	493,542
Feb 11, 2026	40.22	40.34	34.72	35.74	35.74	-10.92%	871,087
Feb 10, 2026	40.34	40.54	39.62	40.12	40.12	-0.84%	251,659
Feb 9, 2026	39.40	40.46	39.40	40.46	40.46	3.32%	286,931
Feb 6, 2026	38.24	39.24	37.86	39.16	39.16	2.30%	271,053
Feb 5, 2026	39.90	40.76	38.16	38.28	38.28	-4.20%	341,546
Feb 4, 2026	41.60	42.02	39.96	39.96	39.96	-3.20%	312,806
Feb 3, 2026	42.50	43.24	41.10	41.28	41.28	-1.71%	265,207
Feb 2, 2026	40.10	42.00	39.86	42.00	42.00	2.04%	218,240
Jan 30, 2026	41.44	41.76	41.16	41.16	41.16	-1.11%	240,675
Jan 29, 2026	41.00	42.62	40.70	41.62	41.62	3.02%	422,948
Jan 28, 2026	40.42	40.66	40.04	40.40	40.40	-	195,062
Jan 27, 2026	40.80	40.80	39.98	40.40	40.40	-0.39%	194,731
Jan 26, 2026	39.38	40.82	39.36	40.56	40.56	3.10%	310,337
Jan 23, 2026	38.90	39.66	38.78	39.34	39.34	1.65%	268,064
Jan 22, 2026	37.88	39.12	37.64	38.70	38.70	3.48%	256,166
Jan 21, 2026	37.08	37.44	36.82	37.40	37.40	0.38%	197,400
Jan 20, 2026	37.12	37.48	36.58	37.26	37.26	-0.85%	307,796
Jan 19, 2026	37.88	37.94	37.54	37.58	37.58	-1.83%	201,603
Jan 16, 2026	38.60	39.06	38.22	38.28	38.28	-0.36%	188,932
Jan 15, 2026	38.00	38.82	37.92	38.42	38.42	1.27%	197,895
Jan 14, 2026	38.80	38.92	37.64	37.94	37.94	-2.07%	288,459
Jan 13, 2026	38.40	38.88	38.22	38.74	38.74	1.36%	314,931
Jan 12, 2026	37.86	38.44	37.60	38.22	38.22	0.84%	153,018
Jan 9, 2026	37.30	37.90	36.54	37.90	37.90	2.10%	166,377
Jan 8, 2026	37.26	37.50	36.72	37.12	37.12	-0.48%	185,465
Jan 7, 2026	37.32	37.46	36.78	37.30	37.30	0.21%	357,664
Jan 6, 2026	37.42	38.00	37.00	37.22	37.22	0.05%	270,400
Jan 5, 2026	36.74	37.32	36.38	37.20	37.20	2.54%	272,365
Jan 2, 2026	36.80	36.94	36.28	36.28	36.28	-1.25%	166,362
Dec 30, 2025	36.04	36.74	36.04	36.74	36.74	2.40%	156,896
Dec 29, 2025	36.04	36.14	35.58	35.88	35.88	-0.72%	151,204
Dec 23, 2025	36.14	36.22	35.48	36.14	36.14	-0.39%	147,836
Dec 22, 2025	35.94	36.28	35.50	36.28	36.28	1.23%	190,002
Dec 19, 2025	34.86	35.88	34.72	35.84	35.84	2.75%	613,689
Dec 18, 2025	34.42	35.00	34.24	34.88	34.88	1.28%	244,286
Dec 17, 2025	34.80	35.12	34.22	34.44	34.44	-0.86%	246,542
Dec 16, 2025	34.38	35.14	34.38	34.74	34.74	0.93%	338,042
Dec 15, 2025	33.90	34.52	33.70	34.42	34.42	1.89%	131,754
Dec 12, 2025	34.50	34.68	33.78	33.78	33.78	-0.94%	336,481
Dec 11, 2025	34.26	34.34	33.76	34.10	34.10	-0.18%	144,676
Dec 10, 2025	34.26	34.26	33.64	34.16	34.16	-0.29%	158,513
Dec 9, 2025	33.62	34.34	33.42	34.26	34.26	2.15%	299,485
Dec 8, 2025	32.16	33.76	32.14	33.54	33.54	5.67%	308,261
Dec 5, 2025	31.70	32.26	31.36	31.74	31.74	0.76%	224,943
Dec 4, 2025	32.00	32.20	31.50	31.50	31.50	-0.82%	139,757
Dec 3, 2025	31.96	32.14	31.34	31.76	31.76	-0.50%	148,556
Dec 2, 2025	32.30	32.30	31.48	31.92	31.92	-1.12%	154,724
Dec 1, 2025	33.04	33.10	31.98	32.28	32.28	-2.54%	161,622