DEFAMA Deutsche Fachmarkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	21.300	21.300	21.300	21.300	19.370	312
2023-05-11	21.200	21.900	21.200	21.600	19.643	1,138
2023-05-10	21.200	21.200	21.000	21.100	19.188	1,080
2023-05-08	21.700	21.700	21.500	21.500	19.552	252
2023-05-05	21.500	22.100	21.300	22.000	20.006	1,137
2023-05-04	21.600	21.600	21.600	21.600	19.643	399
2023-05-03	21.600	21.600	21.300	21.400	19.461	63
2023-05-02	21.300	21.600	21.000	21.600	19.643	1,605
2023-04-28	21.100	21.100	21.100	21.100	19.188	180
2023-04-27	21.200	21.200	21.100	21.100	19.188	50
2023-04-26	21.200	21.200	21.100	21.100	19.188	392
2023-04-24	21.200	21.500	21.200	21.500	19.552	947
2023-04-20	21.900	21.900	21.200	21.600	19.643	1,251
2023-04-19	22.000	22.200	22.000	22.200	20.188	500
2023-04-18	22.000	22.300	22.000	22.300	20.279	4,150
2023-04-17	21.900	22.000	21.600	21.900	19.915	1,808
2023-04-14	21.900	21.900	21.800	21.800	19.824	29
2023-04-13	21.700	22.000	21.700	22.000	20.006	1,040
2023-04-12	21.600	21.800	21.500	21.600	19.643	924
2023-04-11	22.000	22.000	21.900	21.900	19.915	4
2023-04-06	22.000	22.100	22.000	22.100	20.097	35
2023-04-05	22.000	22.200	22.000	22.200	20.188	500
2023-04-04	22.400	22.400	22.300	22.300	20.279	391
2023-04-03	22.600	22.600	22.100	22.200	20.188	321
2023-03-29	22.200	22.400	22.200	22.400	20.370	497
2023-03-28	21.800	22.400	21.800	22.000	20.006	1,472
2023-03-27	21.600	22.000	21.600	22.000	20.006	995
2023-03-24	22.400	22.400	21.400	21.600	19.643	3,428
2023-03-23	22.600	22.600	22.600	22.600	20.552	146
2023-03-22	22.600	22.600	22.400	22.600	20.552	996
2023-03-21	22.400	22.600	22.400	22.600	20.552	1
2023-03-20	22.600	22.600	22.600	22.600	20.552	214
2023-03-17	22.800	22.800	22.600	22.800	20.734	1,399
2023-03-16	23.000	23.000	23.000	23.000	20.916	207
2023-03-15	23.600	23.600	23.200	23.200	21.098	726
2023-03-14	23.000	23.400	23.000	23.400	21.279	449
2023-03-13	23.600	23.600	23.200	23.200	21.098	990
2023-03-10	23.400	23.400	23.200	23.400	21.279	906
2023-03-08	23.400	23.400	23.200	23.400	21.279	700
2023-03-07	23.600	23.600	23.600	23.600	21.461	234
2023-03-06	23.800	23.800	23.600	23.800	21.643	607
2023-03-03	24.200	24.200	24.000	24.000	21.825	75
2023-03-02	23.800	24.000	23.800	24.000	21.825	304
2023-03-01	24.200	24.200	23.800	24.000	21.825	556
2023-02-28	23.800	24.000	23.800	24.000	21.825	1,780
2023-02-27	23.800	24.000	23.800	24.000	21.825	1,078
2023-02-24	23.800	24.400	23.800	23.800	21.643	3,676
2023-02-23	23.400	23.800	23.400	23.800	21.643	879
2023-02-22	23.400	23.400	23.400	23.400	21.279	604
2023-02-21	23.600	23.600	23.400	23.400	21.279	1,057
2023-02-20	23.200	24.000	23.200	23.800	21.643	1,925
2023-02-16	23.800	23.800	23.200	23.400	21.279	1,020
2023-02-15	24.000	24.000	23.600	23.800	21.643	230
2023-02-10	23.600	23.800	23.600	23.800	21.643	160
2023-02-09	23.400	24.000	23.400	23.800	21.643	1,118
2023-02-08	23.600	23.600	23.600	23.600	21.461	295
2023-02-06	23.600	23.600	23.400	23.600	21.461	843
2023-02-02	24.000	24.200	23.800	23.800	21.643	2,285
2023-02-01	24.200	24.200	23.800	23.800	21.643	974
2023-01-30	24.000	24.200	24.000	24.000	21.825	609

← NewerPage 15 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.