DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.670 | 1.730 | 1.670 | 1.710 | 1.650 | 1,800 |
| 2024-06-07 | 1.670 | 1.670 | 1.640 | 1.640 | 1.583 | 101 |
| 2024-06-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-06-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-06-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-06-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-05-31 | 1.610 | 1.700 | 1.610 | 1.650 | 1.592 | 500 |
| 2024-05-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.525 | 0 |
| 2024-05-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.525 | 0 |
| 2024-05-28 | 1.570 | 1.580 | 1.570 | 1.580 | 1.525 | 256 |
| 2024-05-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-05-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.515 | 0 |
| 2024-05-23 | 1.600 | 1.600 | 1.560 | 1.560 | 1.506 | 2,295 |
| 2024-05-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.564 | 0 |
| 2024-05-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-05-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.602 | 0 |
| 2024-05-17 | 1.690 | 1.690 | 1.650 | 1.650 | 1.592 | 147 |
| 2024-05-16 | 1.640 | 1.690 | 1.640 | 1.660 | 1.602 | 750 |
| 2024-05-15 | 1.660 | 1.660 | 1.600 | 1.600 | 1.544 | 244 |
| 2024-05-14 | 1.740 | 1.740 | 1.680 | 1.680 | 1.621 | 106 |
| 2024-05-13 | 1.630 | 1.690 | 1.630 | 1.690 | 1.631 | 4 |
| 2024-05-10 | 1.760 | 1.760 | 1.620 | 1.630 | 1.573 | 2,424 |
| 2024-05-09 | 1.720 | 1.800 | 1.700 | 1.740 | 1.679 | 3,368 |
| 2024-05-08 | 1.730 | 1.730 | 1.690 | 1.690 | 1.631 | 322 |
| 2024-05-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.708 | 0 |
| 2024-05-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.708 | 0 |
| 2024-05-03 | 1.750 | 1.770 | 1.750 | 1.770 | 1.708 | 617 |
| 2024-05-02 | 1.740 | 1.770 | 1.740 | 1.770 | 1.708 | 1,600 |
| 2024-04-30 | 1.540 | 1.740 | 1.540 | 1.740 | 1.679 | 6,921 |
| 2024-04-29 | 1.460 | 1.500 | 1.420 | 1.490 | 1.438 | 4,551 |
| 2024-04-26 | 1.550 | 1.550 | 1.430 | 1.430 | 1.380 | 4,000 |
| 2024-04-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-04-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.525 | 0 |
| 2024-04-23 | 1.600 | 1.610 | 1.590 | 1.590 | 1.535 | 629 |
| 2024-04-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.506 | 0 |
| 2024-04-19 | 1.520 | 1.560 | 1.520 | 1.560 | 1.506 | 2,110 |
| 2024-04-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.438 | 0 |
| 2024-04-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.438 | 0 |
| 2024-04-16 | 1.500 | 1.500 | 1.480 | 1.480 | 1.428 | 150 |
| 2024-04-15 | 1.560 | 1.560 | 1.510 | 1.510 | 1.457 | 2,023 |
| 2024-04-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-04-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-04-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.525 | 0 |
| 2024-04-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.525 | 0 |
| 2024-04-08 | 1.630 | 1.630 | 1.580 | 1.580 | 1.525 | 11,838 |
| 2024-04-05 | 1.630 | 1.630 | 1.620 | 1.620 | 1.564 | 1,200 |
| 2024-04-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.564 | 0 |
| 2024-04-03 | 1.610 | 1.630 | 1.600 | 1.620 | 1.564 | 1,396 |
| 2024-04-02 | 1.640 | 1.650 | 1.640 | 1.650 | 1.592 | 100 |
| 2024-03-28 | 1.840 | 1.840 | 1.640 | 1.640 | 1.583 | 7,890 |
| 2024-03-27 | 1.900 | 1.920 | 1.840 | 1.840 | 1.776 | 5,255 |
| 2024-03-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.863 | 0 |
| 2024-03-25 | 1.900 | 1.930 | 1.900 | 1.930 | 1.863 | 46 |
| 2024-03-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2024-03-21 | 1.850 | 1.870 | 1.850 | 1.870 | 1.805 | 185 |
| 2024-03-20 | 1.850 | 1.870 | 1.850 | 1.870 | 1.805 | 37 |
| 2024-03-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2024-03-18 | 1.850 | 1.860 | 1.850 | 1.860 | 1.795 | 187 |
| 2024-03-15 | 1.840 | 1.860 | 1.840 | 1.860 | 1.795 | 101 |
| 2024-03-14 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 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.