DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	2.360	2.360	2.360	2.360	2.237	0
2023-04-04	2.320	2.320	2.320	2.320	2.199	0
2023-04-03	2.200	2.280	2.140	2.280	2.161	5,517
2023-03-31	2.240	2.240	2.140	2.240	2.123	802
2023-03-30	2.280	2.280	2.280	2.280	2.161	0
2023-03-29	2.260	2.260	2.260	2.260	2.142	0
2023-03-28	2.240	2.240	2.220	2.240	2.123	1,200
2023-03-27	2.240	2.240	2.240	2.240	2.123	0
2023-03-24	2.240	2.240	2.200	2.220	2.104	512
2023-03-23	2.280	2.280	2.280	2.280	2.161	0
2023-03-22	2.280	2.280	2.280	2.280	2.161	0
2023-03-21	2.260	2.260	2.200	2.260	2.142	300
2023-03-20	2.220	2.260	2.220	2.240	2.123	2,000
2023-03-17	2.240	2.240	2.220	2.220	2.104	300
2023-03-16	2.160	2.200	2.160	2.200	2.085	8
2023-03-15	2.220	2.220	2.220	2.220	2.104	0
2023-03-14	2.280	2.280	2.220	2.220	2.104	500
2023-03-13	2.200	2.200	2.200	2.200	2.085	0
2023-03-10	2.240	2.240	2.240	2.240	2.123	0
2023-03-09	2.220	2.220	2.220	2.220	2.104	0
2023-03-08	2.220	2.220	2.220	2.220	2.104	0
2023-03-07	2.220	2.220	2.220	2.220	2.104	0
2023-03-06	2.220	2.220	2.200	2.200	2.085	1,300
2023-03-03	2.300	2.300	2.280	2.280	2.161	6
2023-03-02	2.260	2.260	2.260	2.260	2.142	0
2023-03-01	2.260	2.260	2.260	2.260	2.142	0
2023-02-28	2.240	2.240	2.240	2.240	2.123	0
2023-02-27	2.220	2.220	2.220	2.220	2.104	0
2023-02-24	2.220	2.220	2.220	2.220	2.104	0
2023-02-23	2.220	2.240	2.220	2.240	2.123	22
2023-02-22	2.280	2.280	2.280	2.280	2.161	0
2023-02-21	2.280	2.280	2.280	2.280	2.161	0
2023-02-20	2.300	2.300	2.300	2.300	2.180	584
2023-02-17	2.300	2.340	2.300	2.340	2.218	100
2023-02-16	2.280	2.280	2.280	2.280	2.161	0
2023-02-15	2.220	2.280	2.220	2.280	2.161	100
2023-02-14	2.280	2.280	2.240	2.240	2.123	1,300
2023-02-13	2.240	2.240	2.220	2.220	2.104	660
2023-02-10	2.140	2.260	2.140	2.220	2.104	505
2023-02-09	2.220	2.220	2.220	2.220	2.104	0
2023-02-08	2.160	2.160	2.160	2.160	2.047	0
2023-02-07	2.180	2.180	2.180	2.180	2.066	0
2023-02-06	2.200	2.200	2.200	2.200	2.085	0
2023-02-03	2.220	2.240	2.200	2.200	2.085	500
2023-02-02	2.200	2.220	2.200	2.220	2.104	900
2023-02-01	2.160	2.180	2.160	2.180	2.066	1,000
2023-01-31	2.220	2.220	2.220	2.220	2.104	0
2023-01-30	2.240	2.260	2.240	2.260	2.142	275
2023-01-27	2.240	2.240	2.240	2.240	2.123	0
2023-01-26	2.240	2.280	2.240	2.240	2.123	1,361
2023-01-25	2.160	2.220	2.160	2.220	2.104	300
2023-01-24	2.160	2.160	2.100	2.100	1.991	100
2023-01-23	2.200	2.200	2.120	2.120	2.010	5,342
2023-01-20	2.280	2.300	2.240	2.240	2.123	698
2023-01-19	2.240	2.240	2.240	2.240	2.123	1,179
2023-01-18	2.280	2.280	2.280	2.280	2.161	0
2023-01-17	2.240	2.300	2.240	2.280	2.161	3,805
2023-01-16	2.300	2.300	2.240	2.280	2.161	2,213
2023-01-13	2.200	2.260	2.200	2.240	2.123	1,271
2023-01-12	2.160	2.200	2.160	2.200	2.085	203

← NewerPage 16 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.