DEFAMA Deutsche Fachmarkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	22.200	22.200	22.100	22.100	20.589	200
2023-08-09	22.100	22.100	22.100	22.100	20.589	30
2023-08-08	22.100	22.100	22.000	22.000	20.496	2,098
2023-08-07	22.100	22.200	21.800	22.200	20.682	3,394
2023-08-04	21.700	22.100	21.700	22.000	20.496	1,971
2023-08-02	21.700	22.100	21.600	21.600	20.123	3,987
2023-08-01	22.100	22.100	21.800	21.900	20.403	1,902
2023-07-31	22.000	22.000	21.600	21.800	20.310	1,782
2023-07-28	21.600	22.000	21.600	21.900	20.403	1,426
2023-07-27	21.300	21.900	21.200	21.900	20.403	2,001
2023-07-26	21.400	21.600	21.400	21.600	20.123	1,100
2023-07-25	21.900	21.900	21.400	21.600	20.123	862
2023-07-24	21.900	21.900	20.700	21.800	20.310	4,503
2023-07-21	22.200	22.700	22.200	22.600	20.552	414
2023-07-20	22.000	22.200	22.000	22.200	20.188	237
2023-07-19	21.800	21.900	21.800	21.900	19.915	1,100
2023-07-18	22.000	22.000	21.900	21.900	19.915	60
2023-07-17	21.800	21.800	21.700	21.800	19.824	1,130
2023-07-14	21.800	21.800	21.700	21.700	19.734	361
2023-07-13	22.000	22.000	21.800	21.800	19.824	517
2023-07-12	21.800	21.800	21.700	21.700	19.734	54
2023-07-10	21.500	21.800	21.500	21.700	19.734	1,350
2023-07-07	21.800	21.800	21.800	21.800	19.824	93
2023-07-06	22.200	22.200	21.400	21.500	19.552	1,253
2023-07-05	22.300	22.500	22.000	22.000	20.006	1,842
2023-07-03	22.000	22.000	21.200	21.900	19.915	7,466
2023-06-30	21.800	21.800	21.700	21.700	19.734	15
2023-06-29	21.700	21.800	21.600	21.600	19.643	881
2023-06-28	21.900	21.900	21.300	21.400	19.461	711
2023-06-27	21.300	22.000	21.300	21.900	19.915	727
2023-06-26	21.100	21.300	21.000	21.200	19.279	1,550
2023-06-23	21.300	21.300	21.200	21.200	19.279	590
2023-06-22	21.000	21.100	21.000	21.100	19.188	8,291
2023-06-21	20.900	21.200	20.500	21.000	19.097	2,949
2023-06-20	21.300	21.300	21.000	21.000	19.097	4,444
2023-06-19	21.500	21.700	21.100	21.100	19.188	2,153
2023-06-16	22.000	22.100	21.200	21.300	19.370	3,906
2023-06-15	21.900	22.100	21.900	22.100	20.097	1,047
2023-06-14	22.100	22.100	22.000	22.000	20.006	595
2023-06-13	22.700	23.200	22.400	22.400	20.370	1,187
2023-06-12	22.600	22.800	22.600	22.700	20.643	545
2023-06-09	22.500	23.000	22.500	22.800	20.734	1,337
2023-06-08	22.200	22.500	22.200	22.400	20.370	175
2023-06-07	21.500	22.100	21.300	21.900	19.915	1,905
2023-06-06	21.500	21.500	21.000	21.200	19.279	777
2023-06-05	21.800	22.000	21.400	21.500	19.552	2,968
2023-06-02	22.800	22.800	21.900	22.100	20.097	8,223
2023-06-01	22.600	22.700	22.600	22.700	20.643	303
2023-05-31	22.500	22.500	22.300	22.300	20.279	150
2023-05-30	22.200	22.800	22.000	22.400	20.370	4,966
2023-05-26	21.500	21.700	21.100	21.700	19.734	2,579
2023-05-25	21.300	21.500	21.100	21.400	19.461	438
2023-05-24	21.900	21.900	20.600	21.000	19.097	1,754
2023-05-23	21.100	21.400	21.100	21.400	19.461	954
2023-05-22	21.000	21.500	21.000	21.100	19.188	801
2023-05-19	21.300	21.500	21.300	21.300	19.370	465
2023-05-18	21.300	21.300	21.300	21.300	19.370	17
2023-05-17	21.100	21.300	21.000	21.200	19.279	1,460
2023-05-16	21.300	21.500	21.300	21.400	19.461	2,163
2023-05-15	21.100	21.300	21.100	21.300	19.370	240

← NewerPage 14 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.