DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.100	2.100	2.100	2.100	2.027	0
2023-09-21	2.120	2.120	2.100	2.100	2.027	2,999
2023-09-20	2.160	2.160	2.160	2.160	2.085	0
2023-09-19	2.160	2.160	2.160	2.160	2.085	0
2023-09-18	2.160	2.160	2.160	2.160	2.085	0
2023-09-15	2.160	2.160	2.160	2.160	2.085	0
2023-09-14	2.160	2.160	2.160	2.160	2.085	0
2023-09-13	2.180	2.180	2.180	2.180	2.104	0
2023-09-12	2.180	2.180	2.160	2.160	2.085	100
2023-09-11	2.200	2.200	2.200	2.200	2.123	0
2023-09-08	2.200	2.200	2.200	2.200	2.123	0
2023-09-07	2.180	2.200	2.180	2.200	2.123	178
2023-09-06	2.160	2.200	2.160	2.200	2.123	200
2023-09-05	2.180	2.180	2.180	2.180	2.104	200
2023-09-04	2.240	2.240	2.240	2.240	2.162	0
2023-09-01	2.220	2.220	2.220	2.220	2.143	0
2023-08-31	2.200	2.220	2.200	2.220	2.143	100
2023-08-30	2.160	2.180	2.160	2.180	2.104	370
2023-08-29	2.180	2.220	2.180	2.220	2.143	2,540
2023-08-28	2.200	2.220	2.200	2.220	2.143	2,000
2023-08-25	2.200	2.240	2.200	2.240	2.162	1,000
2023-08-24	2.240	2.240	2.240	2.240	2.162	0
2023-08-23	2.240	2.240	2.240	2.240	2.162	0
2023-08-22	2.240	2.240	2.240	2.240	2.162	0
2023-08-21	2.240	2.240	2.240	2.240	2.162	0
2023-08-18	2.180	2.180	2.180	2.180	2.104	0
2023-08-17	2.180	2.180	2.160	2.160	2.085	510
2023-08-16	2.240	2.240	2.240	2.240	2.162	0
2023-08-15	2.240	2.240	2.240	2.240	2.162	0
2023-08-14	2.240	2.240	2.240	2.240	2.162	0
2023-08-11	2.240	2.240	2.200	2.200	2.123	539
2023-08-10	2.240	2.240	2.240	2.240	2.162	0
2023-08-09	2.300	2.300	2.260	2.260	2.181	100
2023-08-08	2.280	2.340	2.280	2.340	2.258	607
2023-08-07	2.260	2.320	2.260	2.320	2.239	2,230
2023-08-04	2.220	2.220	2.160	2.160	2.085	920
2023-08-03	2.280	2.280	2.280	2.280	2.201	0
2023-08-02	2.320	2.320	2.240	2.240	2.162	4,666
2023-08-01	2.180	2.300	2.180	2.300	2.220	5,165
2023-07-31	2.020	2.120	2.020	2.120	2.046	100
2023-07-28	2.220	2.220	2.140	2.140	2.065	700
2023-07-27	2.560	2.560	2.100	2.240	2.162	15,002
2023-07-26	2.620	2.620	2.620	2.620	2.529	0
2023-07-25	2.640	2.640	2.640	2.640	2.548	0
2023-07-24	2.640	2.640	2.640	2.640	2.548	0
2023-07-21	2.620	2.620	2.620	2.620	2.529	0
2023-07-20	2.660	2.660	2.580	2.600	2.509	2,022
2023-07-19	2.780	2.780	2.740	2.740	2.644	515
2023-07-18	2.720	2.800	2.700	2.740	2.644	742
2023-07-17	2.720	2.720	2.680	2.680	2.587	100
2023-07-14	2.760	2.760	2.700	2.700	2.606	1,966
2023-07-13	2.700	2.740	2.700	2.740	2.644	2,898
2023-07-12	2.440	2.680	2.400	2.680	2.587	8,162
2023-07-11	2.480	2.480	2.480	2.480	2.394	0
2023-07-10	2.340	2.380	2.340	2.380	2.297	2,029
2023-07-07	2.300	2.300	2.300	2.300	2.220	2,000
2023-07-06	2.340	2.340	2.320	2.340	2.258	7,770
2023-07-05	2.320	2.380	2.320	2.380	2.297	1,202
2023-07-04	2.400	2.400	2.400	2.400	2.316	0
2023-07-03	2.300	2.440	2.300	2.380	2.297	5,350

← NewerPage 14 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.