DEFAMA Deutsche Fachmarkt AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.200	18.700	18.200	18.200	18.200	1,993
2026-10-16	18.900	18.900	18.300	18.700	18.700	1,226
2026-10-15	18.700	19.000	18.500	19.000	19.000	1,960
2026-10-14	18.550	18.700	18.500	18.650	18.650	1,545
2026-10-13	18.550	18.700	18.550	18.600	18.600	344
2026-10-12	18.700	18.700	18.350	18.650	18.650	1,298
2026-10-09	18.800	18.850	18.350	18.700	18.700	4,138
2026-10-08	18.800	18.800	18.700	18.800	18.800	670
2026-10-07	19.100	19.100	18.700	18.750	18.750	668
2026-10-06	18.900	19.000	18.700	18.850	18.850	282
2026-10-05	18.700	19.100	18.700	19.100	19.100	619
2026-10-02	19.050	19.050	18.700	18.900	18.900	278
2026-10-01	19.800	19.800	18.900	19.050	19.050	790
2026-09-30	18.900	19.750	18.850	19.750	19.750	2,269
2026-09-29	18.800	19.000	18.650	19.000	19.000	2,847
2026-09-28	18.900	19.150	18.700	18.700	18.700	6,854
2026-09-25	19.200	19.200	18.600	19.000	19.000	3,629
2026-09-24	19.450	19.450	18.950	19.100	19.100	4,422
2026-09-23	19.300	19.450	19.000	19.450	19.450	6,136
2026-09-22	18.900	19.300	18.700	19.300	19.300	2,668
2026-09-21	19.600	19.600	18.900	18.900	18.900	3,979
2026-09-18	19.650	19.750	19.400	19.600	19.600	184
2026-09-17	19.450	19.700	19.400	19.600	19.600	1,655
2026-09-16	19.250	19.400	19.100	19.400	19.400	400
2026-09-15	19.500	19.500	19.100	19.150	19.150	342
2026-09-14	19.200	19.450	19.200	19.350	19.350	55
2026-09-11	19.250	19.250	19.050	19.150	19.150	19
2026-09-10	19.250	19.250	19.050	19.250	19.250	170
2026-09-09	18.550	19.200	18.550	19.200	19.200	5,609
2026-09-08	18.900	19.050	18.650	19.000	19.000	3,393
2026-09-07	19.200	19.200	18.700	18.850	18.850	728
2026-09-04	18.850	18.900	18.500	18.800	18.800	981
2026-09-03	19.250	19.250	18.950	19.000	19.000	4,949
2026-09-02	19.750	19.750	19.300	19.300	19.300	538
2026-09-01	19.850	19.850	19.500	19.500	19.500	105
2026-08-31	20.000	20.200	19.100	19.100	19.100	8,809
2026-08-28	19.800	20.200	19.500	19.850	19.850	2,825
2026-08-27	20.100	20.200	19.650	19.750	19.750	6,471
2026-08-26	20.300	20.300	19.900	19.900	19.900	3,084
2026-08-25	20.300	20.500	20.000	20.300	20.300	2,427
2026-08-24	20.100	20.700	20.100	20.500	20.500	671
2026-08-21	20.200	21.100	20.200	20.300	20.300	1,308
2026-08-20	20.400	20.400	20.100	20.200	20.200	1,908
2026-08-19	20.200	20.500	19.900	20.100	20.100	4,734
2026-08-18	22.000	22.000	20.200	20.500	20.500	22,674
2026-08-17	22.000	22.500	22.000	22.400	22.400	4,369
2026-08-14	22.300	22.300	22.000	22.100	22.100	2,410
2026-08-13	22.300	22.400	22.000	22.300	22.300	2,160
2026-08-12	22.300	22.300	22.200	22.300	22.300	1,818
2026-08-11	22.700	22.800	22.300	22.400	22.400	954
2026-08-10	22.900	22.900	22.900	22.900	22.900	759
2026-08-07	23.300	23.300	22.300	22.900	22.900	1,116
2026-08-06	22.400	23.300	22.100	23.300	23.300	1,736
2026-08-05	22.500	22.800	22.300	22.300	22.300	397
2026-08-04	22.200	22.200	22.100	22.200	22.200	674
2026-08-03	22.400	22.900	22.200	22.200	22.200	4,296
2026-07-31	22.500	22.700	22.300	22.400	22.400	2,064
2026-07-30	23.000	23.000	22.400	22.400	22.400	4,387
2026-07-29	23.200	23.200	23.000	23.100	23.100	318
2026-07-28	23.000	23.300	23.000	23.300	23.300	700

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.6300 EUR
2025-07-21	0.6000 EUR
2024-07-08	0.5700 EUR
2023-07-24	0.5400 EUR
2022-07-25	0.5100 EUR
2021-08-02	0.4800 EUR
2020-11-02	0.2500 EUR
2020-06-16	0.2000 EUR
2019-06-21	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.