DEFAMA Deutsche Fachmarkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	22.400	22.400	22.000	22.000	20.006	1,224
2022-10-24	21.400	22.000	21.400	22.000	20.006	985
2022-10-21	21.400	21.800	21.000	21.400	19.461	446
2022-10-20	22.000	22.000	20.600	20.600	18.733	1,674
2022-10-18	21.800	21.800	21.600	21.800	19.824	730
2022-10-17	21.400	21.800	21.400	21.800	19.824	473
2022-10-13	21.000	21.000	21.000	21.000	19.097	492
2022-10-12	21.400	21.400	21.400	21.400	19.461	226
2022-10-10	22.000	22.000	21.800	21.800	19.824	384
2022-10-06	21.200	22.200	21.200	22.200	20.188	985
2022-10-05	22.000	22.000	21.000	21.200	19.279	1,254
2022-10-04	21.600	21.800	21.200	21.800	19.824	1,608
2022-10-03	21.400	22.000	21.200	22.000	20.006	791
2022-09-30	21.600	22.000	21.400	21.400	19.461	2,093
2022-09-29	21.600	22.000	21.600	21.600	19.643	2,110
2022-09-28	22.600	22.600	21.600	21.600	19.643	1,107
2022-09-27	22.800	22.800	22.800	22.800	20.734	206
2022-09-26	22.200	22.800	22.000	22.800	20.734	2,537
2022-09-23	22.600	22.800	22.200	22.600	20.552	3,542
2022-09-22	23.000	23.000	22.800	23.000	20.916	440
2022-09-21	23.200	23.600	23.000	23.000	20.916	1,584
2022-09-20	23.600	23.600	23.600	23.600	21.461	120
2022-09-19	23.400	23.600	23.400	23.600	21.461	105
2022-09-16	23.800	23.800	23.400	23.400	21.279	25
2022-09-15	24.400	24.400	23.800	23.800	21.643	218
2022-09-14	24.000	24.200	23.800	24.200	22.007	513
2022-09-13	24.000	24.600	24.000	24.400	22.189	1,089
2022-09-12	24.000	24.000	23.600	24.000	21.825	1,271
2022-09-09	23.800	24.200	23.800	24.200	22.007	1,103
2022-09-08	23.800	23.800	23.800	23.800	21.643	8
2022-09-07	24.200	24.200	24.000	24.200	22.007	1,403
2022-09-06	24.200	24.200	24.200	24.200	22.007	4
2022-09-05	24.800	24.800	24.400	24.600	22.371	418
2022-09-02	25.000	25.000	24.600	24.600	22.371	635
2022-09-01	24.600	25.600	24.600	25.600	23.280	1,957
2022-08-31	24.200	24.400	24.000	24.000	21.825	378
2022-08-30	24.200	24.200	23.800	24.200	22.007	1,502
2022-08-29	24.200	24.200	24.200	24.200	22.007	433
2022-08-26	25.200	25.200	24.600	24.800	22.553	586
2022-08-25	25.000	25.600	25.000	25.000	22.734	2,003
2022-08-24	24.800	25.600	24.200	25.000	22.734	1,371
2022-08-23	25.200	25.400	25.200	25.400	23.098	94
2022-08-22	25.400	25.400	24.800	24.800	22.553	343
2022-08-19	24.600	25.400	24.600	25.200	22.916	15
2022-08-18	25.000	25.000	24.800	24.800	22.553	1,889
2022-08-17	25.000	25.400	25.000	25.400	23.098	752
2022-08-16	25.000	25.400	25.000	25.400	23.098	252
2022-08-15	25.400	25.400	24.800	24.800	22.553	202
2022-08-12	25.400	25.400	25.400	25.400	23.098	2
2022-08-11	25.000	25.000	25.000	25.000	22.734	3
2022-08-09	25.400	25.600	25.400	25.600	23.280	154
2022-08-05	25.200	25.400	25.200	25.400	23.098	2
2022-08-04	25.400	25.400	25.200	25.200	22.916	25
2022-08-03	24.800	25.200	24.800	25.200	22.916	161
2022-08-02	25.000	25.000	25.000	25.000	22.734	62
2022-08-01	25.000	25.000	24.800	25.000	22.734	740
2022-07-29	25.200	25.200	25.000	25.000	22.734	943
2022-07-28	25.600	25.600	25.400	25.400	23.098	67
2022-07-27	25.400	25.400	25.000	25.200	22.916	404
2022-07-26	25.600	25.800	25.600	25.800	23.462	71

← NewerPage 17 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.