DEFAMA Deutsche Fachmarkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	25.500	25.500	25.100	25.300	23.570	1,640
2024-02-09	25.500	25.500	25.100	25.200	23.477	1,406
2024-02-08	25.500	25.500	25.500	25.500	23.757	160
2024-02-07	25.400	25.500	25.400	25.500	23.757	650
2024-02-06	25.700	25.700	25.000	25.600	23.850	998
2024-02-05	25.400	25.400	25.400	25.400	23.664	573
2024-02-02	25.300	25.400	25.300	25.400	23.664	497
2024-02-01	25.700	25.700	24.700	25.100	23.384	5,085
2024-01-31	25.700	25.700	25.300	25.300	23.570	759
2024-01-30	25.500	26.000	25.500	25.800	24.036	957
2024-01-29	25.500	25.600	25.300	25.300	23.570	891
2024-01-26	25.400	25.400	25.300	25.300	23.570	403
2024-01-25	25.200	25.300	25.100	25.300	23.570	673
2024-01-24	25.000	25.300	25.000	25.300	23.570	741
2024-01-23	24.000	24.900	24.000	24.900	23.198	1,101
2024-01-22	24.200	24.200	24.000	24.100	22.453	1,035
2024-01-16	24.400	25.400	24.100	24.700	23.012	8,211
2024-01-15	25.000	25.000	24.400	24.400	22.732	143
2024-01-12	24.500	24.800	24.500	24.800	23.105	442
2024-01-11	24.500	24.500	24.400	24.400	22.732	600
2024-01-10	24.500	24.500	24.400	24.400	22.732	2,708
2024-01-09	24.800	25.000	24.400	24.400	22.732	515
2024-01-08	25.400	25.400	24.400	24.400	22.732	2,059
2024-01-05	25.400	26.100	25.400	25.700	23.943	1,372
2024-01-04	24.800	25.500	24.800	25.500	23.757	2,115
2024-01-03	24.700	24.700	24.200	24.200	22.546	514
2024-01-02	24.500	24.600	24.400	24.500	22.825	1,632
2023-12-29	24.200	24.500	24.100	24.200	22.546	2,123
2023-12-28	24.200	24.500	24.200	24.500	22.825	2,482
2023-12-27	24.500	24.500	24.400	24.400	22.732	2,275
2023-12-22	23.800	24.400	23.700	24.400	22.732	1,250
2023-12-21	24.000	24.000	23.700	24.000	22.359	712
2023-12-20	24.500	24.500	24.000	24.200	22.546	462
2023-12-19	24.400	24.600	24.400	24.500	22.825	1,150
2023-12-18	24.400	24.500	24.000	24.000	22.359	700
2023-12-15	24.300	24.300	23.500	24.200	22.546	2,344
2023-12-14	24.400	24.400	24.000	24.000	22.359	1,982
2023-12-13	23.500	24.700	23.500	24.500	22.825	4,770
2023-12-12	23.400	24.000	23.400	23.700	22.080	2,956
2023-12-11	23.900	24.000	23.500	23.700	22.080	3,933
2023-12-08	23.800	24.200	23.500	24.200	22.546	3,185
2023-12-07	23.900	24.700	23.700	23.700	22.080	5,735
2023-12-06	22.800	24.400	22.800	23.900	22.266	11,915
2023-12-05	22.600	22.600	22.500	22.500	20.962	528
2023-12-04	22.000	22.600	22.000	22.600	21.055	4,971
2023-12-01	22.000	22.000	21.300	21.700	20.217	1,552
2023-11-30	21.800	22.000	21.800	21.800	20.310	983
2023-11-29	22.000	22.200	21.900	21.900	20.403	2,421
2023-11-28	22.000	22.100	21.800	22.000	20.496	2,860
2023-11-27	21.900	22.200	21.900	21.900	20.403	1,284
2023-11-24	22.000	22.000	21.800	21.900	20.403	7,172
2023-11-23	21.200	21.200	20.900	20.900	19.471	153
2023-11-22	21.200	21.200	21.200	21.200	19.751	756
2023-11-21	21.000	22.100	21.000	21.000	19.564	2,007
2023-11-20	21.300	21.300	20.400	20.600	19.192	5,768
2023-11-16	21.000	21.400	21.000	21.200	19.751	1,232
2023-11-15	21.300	21.300	20.800	20.900	19.471	5,908
2023-11-14	21.100	21.400	20.900	20.900	19.471	4,140
2023-11-13	20.900	21.100	20.800	20.800	19.378	2,235
2023-11-10	20.400	20.600	20.400	20.500	19.099	1,466

← NewerPage 12 of 21 · 1,205 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.