DEFAMA Deutsche Fachmarkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	24.000	24.000	24.000	24.000	21.825	432
2023-01-26	24.200	24.200	23.800	24.000	21.825	987
2023-01-25	24.400	24.400	24.400	24.400	22.189	249
2023-01-24	24.200	24.800	24.200	24.600	22.371	630
2023-01-23	24.200	24.400	23.800	24.000	21.825	2,032
2023-01-20	24.000	24.000	24.000	24.000	21.825	2
2023-01-18	24.800	24.800	24.200	24.200	22.007	402
2023-01-17	24.800	24.800	24.600	24.600	22.371	287
2023-01-16	24.600	24.800	24.400	24.800	22.553	1,898
2023-01-13	24.600	24.800	24.200	24.400	22.189	1,480
2023-01-12	24.200	24.400	24.200	24.400	22.189	140
2023-01-11	23.600	24.000	23.600	24.000	21.825	1,082
2023-01-10	23.400	23.800	23.400	23.800	21.643	962
2023-01-09	23.600	23.600	23.200	23.600	21.461	1,278
2023-01-06	23.200	23.200	23.000	23.200	21.098	500
2023-01-05	23.200	23.400	23.200	23.400	21.279	901
2023-01-04	22.800	23.400	22.600	23.400	21.279	1,330
2023-01-03	23.000	23.000	23.000	23.000	20.916	463
2023-01-02	23.400	23.600	22.800	23.200	21.098	664
2022-12-30	23.200	23.200	22.800	23.000	20.916	1,590
2022-12-29	21.800	23.000	21.800	23.000	20.916	1,514
2022-12-28	23.000	23.000	22.000	22.000	20.006	1,445
2022-12-27	23.000	23.000	23.000	23.000	20.916	60
2022-12-23	23.000	23.200	23.000	23.200	21.098	620
2022-12-22	23.000	23.400	23.000	23.200	21.098	131
2022-12-21	22.800	23.400	22.800	23.400	21.279	1,223
2022-12-20	22.800	22.800	22.600	22.600	20.552	1,640
2022-12-19	22.600	23.000	22.600	23.000	20.916	2,834
2022-12-15	22.800	23.000	22.600	22.800	20.734	358
2022-12-13	22.800	22.800	22.800	22.800	20.734	110
2022-12-12	23.400	23.400	22.800	22.800	20.734	722
2022-12-09	23.000	24.000	23.000	24.000	21.825	844
2022-12-08	22.800	22.800	22.800	22.800	20.734	29
2022-12-07	23.000	23.000	22.400	22.600	20.552	223
2022-12-02	23.400	23.600	22.600	22.600	20.552	1,457
2022-12-01	24.000	24.000	23.200	23.200	21.098	896
2022-11-30	23.800	23.800	23.400	23.600	21.461	1,400
2022-11-29	23.200	23.800	23.200	23.400	21.279	510
2022-11-28	23.200	23.200	23.200	23.200	21.098	207
2022-11-24	23.000	23.200	23.000	23.200	21.098	952
2022-11-23	23.200	23.400	23.000	23.400	21.279	21
2022-11-22	23.400	23.400	23.400	23.400	21.279	300
2022-11-21	24.000	24.000	23.400	23.400	21.279	591
2022-11-18	23.400	23.600	22.800	23.600	21.461	901
2022-11-16	23.400	23.600	23.400	23.600	21.461	1
2022-11-15	24.000	24.000	23.400	23.600	21.461	3,052
2022-11-14	23.400	23.600	23.400	23.600	21.461	220
2022-11-11	23.800	23.800	23.400	23.600	21.461	460
2022-11-10	23.400	23.800	23.400	23.600	21.461	789
2022-11-09	23.200	23.200	23.000	23.200	21.098	389
2022-11-08	23.400	23.600	23.400	23.400	21.279	400
2022-11-07	23.400	23.800	23.400	23.400	21.279	202
2022-11-04	22.800	22.800	22.800	22.800	20.734	1
2022-11-03	23.000	23.200	23.000	23.200	21.098	500
2022-11-02	23.400	23.400	23.000	23.200	21.098	1,826
2022-11-01	23.400	23.400	22.800	23.000	20.916	93
2022-10-31	22.800	23.400	22.600	23.200	21.098	758
2022-10-28	22.400	22.600	22.400	22.600	20.552	1,100
2022-10-27	22.000	22.400	22.000	22.200	20.188	325
2022-10-26	22.000	22.200	22.000	22.200	20.188	617

← NewerPage 16 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.