DEFAMA Deutsche Fachmarkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	28.000	28.000	27.600	27.800	26.462	801
2025-02-07	28.800	28.800	27.400	28.200	26.843	379
2025-02-06	27.600	28.000	27.600	27.800	26.462	156
2025-02-05	27.800	28.000	27.600	27.800	26.462	1,093
2025-02-04	28.400	28.400	27.800	28.200	26.843	79
2025-02-03	28.400	28.800	26.400	28.800	27.414	2,584
2025-01-31	28.600	28.600	28.600	28.600	27.224	21
2025-01-30	28.000	28.600	28.000	28.600	27.224	66
2025-01-29	28.400	28.600	28.000	28.400	27.034	4,371
2025-01-28	28.400	28.400	28.400	28.400	27.034	530
2025-01-27	28.400	28.400	27.800	28.400	27.034	4,414
2025-01-24	29.400	29.400	28.200	28.800	27.414	1,707
2025-01-23	29.000	29.000	28.200	28.600	27.224	1,233
2025-01-22	27.200	29.000	27.200	28.800	27.414	3,758
2025-01-21	27.800	27.800	27.200	27.800	26.462	519
2025-01-20	28.400	28.400	28.200	28.200	26.843	46
2025-01-17	28.200	28.200	28.200	28.200	26.843	5
2025-01-16	27.200	28.200	27.000	28.200	26.843	1,395
2025-01-15	28.400	28.400	27.800	27.800	26.462	23
2025-01-14	27.400	27.400	27.200	27.200	25.891	453
2025-01-13	27.400	27.400	27.200	27.400	26.082	182
2025-01-10	27.800	28.000	27.400	27.400	26.082	828
2025-01-09	28.000	28.000	27.800	27.800	26.462	1,834
2025-01-08	28.600	28.600	28.400	28.400	27.034	12
2025-01-07	28.600	28.600	28.400	28.400	27.034	628
2025-01-06	27.600	28.400	27.600	28.400	27.034	319
2025-01-02	29.000	29.000	27.200	28.000	26.653	1,250
2024-12-30	28.000	28.000	27.800	28.000	26.653	655
2024-12-27	28.200	28.200	28.200	28.200	26.843	20
2024-12-23	27.400	28.000	27.400	27.800	26.462	1,043
2024-12-20	28.200	28.200	27.800	27.800	26.462	4,247
2024-12-19	28.400	29.000	28.000	28.200	26.843	2,958
2024-12-18	28.200	28.600	28.200	28.400	27.034	202
2024-12-17	28.800	28.800	28.600	28.600	27.224	857
2024-12-16	29.600	29.600	28.800	28.800	27.414	194
2024-12-13	28.000	28.200	28.000	28.200	26.843	435
2024-12-12	28.000	28.400	28.000	28.200	26.843	1,493
2024-12-11	28.800	28.800	28.200	28.400	27.034	2,316
2024-12-10	29.400	29.400	28.200	28.800	27.414	8,824
2024-12-09	28.600	29.000	28.000	28.000	26.653	1,385
2024-12-06	28.200	28.800	28.200	28.800	27.414	809
2024-12-05	28.800	28.800	28.600	28.600	27.224	613
2024-12-04	29.000	29.000	28.200	28.600	27.224	4,128
2024-12-03	29.000	29.400	28.000	28.800	27.414	2,675
2024-12-02	29.600	29.600	28.800	29.600	28.176	1,485
2024-11-29	29.400	29.600	29.400	29.400	27.985	391
2024-11-28	30.000	30.000	29.400	29.400	27.985	1,223
2024-11-27	30.400	30.400	29.200	29.400	27.985	1,674
2024-11-26	30.600	31.000	29.600	29.800	28.366	2,252
2024-11-25	29.400	32.000	29.400	31.000	29.508	3,846
2024-11-22	29.200	29.600	29.000	29.200	27.795	2,540
2024-11-21	29.000	29.200	29.000	29.200	27.795	978
2024-11-20	28.600	28.800	28.400	28.400	27.034	1,076
2024-11-19	28.600	28.800	28.600	28.800	27.414	345
2024-11-18	28.200	28.800	28.200	28.600	27.224	436
2024-11-15	28.600	28.800	28.200	28.200	26.843	761
2024-11-14	28.000	28.400	27.800	28.000	26.653	522
2024-11-13	28.200	28.200	28.000	28.000	26.653	2,460
2024-11-12	27.800	27.800	27.400	27.800	26.462	141
2024-11-11	27.800	27.800	27.400	27.400	26.082	440

← NewerPage 8 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.