DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.850	1.850	1.850	1.850	1.786	0
2023-12-14	1.800	1.840	1.800	1.840	1.776	2,000
2023-12-13	1.800	1.800	1.710	1.780	1.718	350
2023-12-12	1.840	1.840	1.840	1.840	1.776	0
2023-12-11	1.770	1.870	1.770	1.870	1.805	493
2023-12-08	1.730	1.730	1.730	1.730	1.670	0
2023-12-07	1.710	1.710	1.710	1.710	1.650	0
2023-12-06	1.700	1.710	1.690	1.710	1.650	3,010
2023-12-05	1.730	1.730	1.730	1.730	1.670	0
2023-12-04	1.750	1.750	1.750	1.750	1.689	0
2023-12-01	1.780	1.780	1.740	1.740	1.679	25
2023-11-30	1.660	1.720	1.660	1.720	1.660	2,250
2023-11-29	1.720	1.720	1.720	1.720	1.660	0
2023-11-28	1.710	1.710	1.680	1.680	1.621	1,318
2023-11-27	1.820	1.820	1.700	1.720	1.660	4,140
2023-11-24	1.860	1.860	1.860	1.860	1.795	0
2023-11-23	1.820	1.890	1.820	1.860	1.795	1,840
2023-11-22	1.860	1.860	1.860	1.860	1.795	0
2023-11-21	1.860	1.860	1.860	1.860	1.795	0
2023-11-20	1.840	1.840	1.840	1.840	1.776	0
2023-11-17	1.910	1.910	1.880	1.880	1.814	50
2023-11-16	1.880	1.880	1.880	1.880	1.814	0
2023-11-15	1.850	1.890	1.850	1.890	1.824	2,000
2023-11-14	1.930	1.930	1.890	1.890	1.824	50
2023-11-13	1.900	1.900	1.900	1.900	1.834	0
2023-11-10	1.920	1.920	1.900	1.900	1.834	250
2023-11-09	1.950	1.950	1.940	1.940	1.872	2,150
2023-11-08	1.980	1.980	1.980	1.980	1.911	0
2023-11-07	1.980	1.980	1.980	1.980	1.911	0
2023-11-06	1.960	1.960	1.960	1.960	1.892	0
2023-11-03	1.960	1.960	1.960	1.960	1.892	0
2023-11-02	1.960	1.960	1.960	1.960	1.892	0
2023-11-01	1.960	1.960	1.960	1.960	1.892	0
2023-10-31	1.950	1.950	1.950	1.950	1.882	0
2023-10-30	1.950	1.950	1.950	1.950	1.882	0
2023-10-27	1.920	1.920	1.920	1.920	1.853	0
2023-10-26	1.910	1.910	1.910	1.910	1.843	0
2023-10-25	1.900	1.900	1.900	1.900	1.834	100
2023-10-24	1.870	1.970	1.870	1.960	1.892	1,588
2023-10-23	1.910	1.910	1.910	1.910	1.843	0
2023-10-20	1.880	1.900	1.880	1.900	1.834	200
2023-10-19	1.980	1.980	1.860	1.900	1.834	6,549
2023-10-18	1.940	1.980	1.940	1.980	1.911	100
2023-10-17	1.940	1.940	1.940	1.940	1.872	0
2023-10-16	1.960	1.960	1.960	1.960	1.892	0
2023-10-13	2.000	2.000	2.000	2.000	1.930	100
2023-10-12	2.020	2.020	2.020	2.020	1.950	0
2023-10-11	2.000	2.000	2.000	2.000	1.930	100
2023-10-10	2.000	2.000	2.000	2.000	1.930	300
2023-10-09	2.020	2.020	1.970	1.970	1.901	5,800
2023-10-06	2.120	2.120	2.100	2.100	2.027	250
2023-10-05	2.120	2.120	2.120	2.120	2.046	0
2023-10-04	2.080	2.080	2.080	2.080	2.007	150
2023-10-03	2.140	2.140	2.140	2.140	2.065	0
2023-10-02	2.140	2.140	2.140	2.140	2.065	0
2023-09-29	2.140	2.140	2.140	2.140	2.065	0
2023-09-28	2.140	2.140	2.140	2.140	2.065	1,500
2023-09-27	2.100	2.100	2.100	2.100	2.027	0
2023-09-26	2.100	2.100	2.100	2.100	2.027	0
2023-09-25	2.100	2.100	2.100	2.100	2.027	0

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.