DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-08-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-08-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-08-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-08-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-08-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.515 | 0 |
| 2024-08-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-08-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 0 |
| 2024-08-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.573 | 0 |
| 2024-08-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-08-16 | 1.650 | 1.650 | 1.600 | 1.630 | 1.573 | 507 |
| 2024-08-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.573 | 0 |
| 2024-08-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 0 |
| 2024-08-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 0 |
| 2024-08-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.564 | 0 |
| 2024-08-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 0 |
| 2024-08-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 0 |
| 2024-08-07 | 1.630 | 1.630 | 1.590 | 1.590 | 1.535 | 50 |
| 2024-08-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.525 | 0 |
| 2024-08-05 | 1.550 | 1.550 | 1.500 | 1.540 | 1.486 | 200 |
| 2024-08-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-08-01 | 1.600 | 1.620 | 1.600 | 1.620 | 1.564 | 801 |
| 2024-07-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-07-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-07-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 0 |
| 2024-07-26 | 1.670 | 1.670 | 1.650 | 1.650 | 1.592 | 5 |
| 2024-07-25 | 1.630 | 1.640 | 1.630 | 1.640 | 1.583 | 99 |
| 2024-07-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 0 |
| 2024-07-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 0 |
| 2024-07-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 0 |
| 2024-07-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.612 | 0 |
| 2024-07-18 | 1.630 | 1.670 | 1.630 | 1.670 | 1.612 | 1 |
| 2024-07-17 | 1.700 | 1.700 | 1.690 | 1.690 | 1.631 | 604 |
| 2024-07-16 | 1.660 | 1.710 | 1.660 | 1.670 | 1.612 | 534 |
| 2024-07-15 | 1.660 | 1.660 | 1.630 | 1.630 | 1.573 | 100 |
| 2024-07-12 | 1.650 | 1.660 | 1.630 | 1.630 | 1.573 | 489 |
| 2024-07-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.573 | 0 |
| 2024-07-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.573 | 0 |
| 2024-07-09 | 1.680 | 1.680 | 1.640 | 1.650 | 1.592 | 112 |
| 2024-07-08 | 1.680 | 1.680 | 1.670 | 1.670 | 1.612 | 155 |
| 2024-07-05 | 1.730 | 1.730 | 1.730 | 1.730 | 1.670 | 0 |
| 2024-07-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.650 | 380 |
| 2024-07-03 | 1.780 | 1.850 | 1.780 | 1.780 | 1.718 | 5,000 |
| 2024-07-02 | 1.680 | 1.750 | 1.680 | 1.730 | 1.670 | 4,000 |
| 2024-07-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.612 | 0 |
| 2024-06-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.602 | 0 |
| 2024-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 0 |
| 2024-06-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 0 |
| 2024-06-25 | 1.690 | 1.690 | 1.650 | 1.650 | 1.592 | 45 |
| 2024-06-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 0 |
| 2024-06-21 | 1.690 | 1.700 | 1.650 | 1.650 | 1.592 | 1,262 |
| 2024-06-20 | 1.600 | 1.680 | 1.600 | 1.680 | 1.621 | 180 |
| 2024-06-19 | 1.730 | 1.730 | 1.610 | 1.670 | 1.612 | 7,760 |
| 2024-06-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.641 | 0 |
| 2024-06-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.641 | 0 |
| 2024-06-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.641 | 0 |
| 2024-06-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.641 | 0 |
| 2024-06-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.641 | 0 |
| 2024-06-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.641 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-01 | 0.0600 EUR |
| 2023-06-30 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.