DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.300	2.440	2.300	2.380	2.297	5,350
2023-06-30	2.300	2.320	2.300	2.320	2.239	971
2023-06-29	2.200	2.240	2.180	2.240	2.123	1,429
2023-06-28	2.180	2.180	2.180	2.180	2.066	0
2023-06-27	2.140	2.140	2.140	2.140	2.029	0
2023-06-26	2.220	2.220	2.120	2.160	2.047	5,500
2023-06-23	2.280	2.280	2.260	2.260	2.142	2,560
2023-06-22	2.300	2.300	2.260	2.260	2.142	300
2023-06-21	2.100	2.300	2.100	2.300	2.180	5,379
2023-06-20	2.080	2.100	2.060	2.060	1.953	2,021
2023-06-19	2.060	2.100	2.060	2.080	1.972	5,500
2023-06-16	2.080	2.080	2.040	2.040	1.934	100
2023-06-15	2.060	2.060	1.950	2.040	1.934	3,210
2023-06-14	2.000	2.000	2.000	2.000	1.896	0
2023-06-13	2.000	2.000	2.000	2.000	1.896	1,751
2023-06-12	2.000	2.020	2.000	2.020	1.915	473
2023-06-09	1.980	1.980	1.980	1.980	1.877	0
2023-06-08	1.990	1.990	1.990	1.990	1.886	0
2023-06-07	1.970	1.990	1.930	1.990	1.886	1,807
2023-06-06	2.000	2.000	2.000	2.000	1.896	627
2023-06-05	1.930	1.930	1.930	1.930	1.829	0
2023-06-02	2.060	2.060	1.780	1.900	1.801	26,198
2023-06-01	2.120	2.120	2.120	2.120	2.010	0
2023-05-31	2.100	2.100	2.060	2.100	1.991	1,595
2023-05-30	2.120	2.120	2.120	2.120	2.010	0
2023-05-29	2.120	2.120	2.120	2.120	2.010	0
2023-05-26	2.120	2.120	2.120	2.120	2.010	0
2023-05-25	2.120	2.120	2.120	2.120	2.010	0
2023-05-24	2.140	2.140	2.140	2.140	2.029	0
2023-05-23	2.100	2.140	2.100	2.140	2.029	30
2023-05-22	2.140	2.140	2.140	2.140	2.029	0
2023-05-19	2.140	2.140	2.100	2.100	1.991	39
2023-05-18	2.080	2.140	2.080	2.140	2.029	1,690
2023-05-17	2.160	2.160	2.160	2.160	2.047	0
2023-05-16	2.120	2.180	2.080	2.180	2.066	3,127
2023-05-15	2.180	2.180	2.180	2.180	2.066	300
2023-05-12	2.260	2.260	2.220	2.220	2.104	199
2023-05-11	2.260	2.260	2.260	2.260	2.142	0
2023-05-10	2.260	2.260	2.260	2.260	2.142	195
2023-05-09	2.200	2.220	2.180	2.220	2.104	196
2023-05-08	2.220	2.220	2.220	2.220	2.104	0
2023-05-05	2.260	2.260	2.120	2.220	2.104	4,643
2023-05-04	2.240	2.240	2.200	2.220	2.104	705
2023-05-03	2.300	2.300	2.280	2.280	2.161	256
2023-05-02	2.300	2.400	2.280	2.280	2.161	13,464
2023-04-28	2.280	2.360	2.280	2.360	2.237	4,499
2023-04-27	2.240	2.280	2.240	2.280	2.161	221
2023-04-26	2.240	2.280	2.240	2.280	2.161	781
2023-04-25	2.280	2.280	2.280	2.280	2.161	0
2023-04-24	2.280	2.280	2.280	2.280	2.161	0
2023-04-21	2.260	2.260	2.260	2.260	2.142	0
2023-04-20	2.260	2.260	2.260	2.260	2.142	0
2023-04-19	2.180	2.260	2.180	2.260	2.142	1,220
2023-04-18	2.220	2.220	2.220	2.220	2.104	0
2023-04-17	2.200	2.240	2.200	2.240	2.123	2,000
2023-04-14	2.260	2.280	2.220	2.260	2.142	2,335
2023-04-13	2.220	2.220	2.220	2.220	2.104	0
2023-04-12	2.200	2.220	2.200	2.220	2.104	2,001
2023-04-11	2.200	2.220	2.200	2.220	2.104	3,591
2023-04-06	2.280	2.280	2.280	2.280	2.161	2,000

← NewerPage 15 of 22 · 1,280 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.