DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	2.200	2.200	2.160	2.180	2.066	21
2023-01-10	2.160	2.200	2.120	2.200	2.085	2,270
2023-01-09	2.000	2.160	2.000	2.160	2.047	8,954
2023-01-06	1.950	1.950	1.950	1.950	1.848	0
2023-01-05	1.950	1.950	1.950	1.950	1.848	0
2023-01-04	1.950	1.950	1.950	1.950	1.848	0
2023-01-03	1.970	1.970	1.970	1.970	1.867	0
2023-01-02	1.890	1.970	1.890	1.970	1.867	750
2022-12-30	1.900	1.960	1.900	1.960	1.858	3,350
2022-12-29	1.900	1.900	1.900	1.900	1.801	650
2022-12-28	1.940	1.940	1.890	1.890	1.792	4,000
2022-12-27	1.920	1.920	1.920	1.920	1.820	0
2022-12-23	2.000	2.000	1.930	1.930	1.829	631
2022-12-22	2.000	2.000	1.950	1.950	1.848	5,165
2022-12-21	2.040	2.040	2.040	2.040	1.934	0
2022-12-20	2.040	2.040	2.040	2.040	1.934	0
2022-12-19	2.060	2.060	2.060	2.060	1.953	0
2022-12-16	2.040	2.060	2.000	2.060	1.953	1,460
2022-12-15	2.080	2.080	2.080	2.080	1.972	0
2022-12-14	2.080	2.080	2.080	2.080	1.972	0
2022-12-13	2.080	2.080	2.080	2.080	1.972	0
2022-12-12	2.040	2.100	2.040	2.100	1.991	2,304
2022-12-09	1.960	1.960	1.960	1.960	1.858	0
2022-12-08	2.000	2.000	1.960	1.960	1.858	424
2022-12-07	2.040	2.040	1.870	1.920	1.820	2,195
2022-12-06	2.020	2.120	2.000	2.000	1.896	4,458
2022-12-05	2.080	2.100	1.970	2.040	1.934	8,773
2022-12-02	2.060	2.080	2.040	2.040	1.934	2,100
2022-12-01	2.040	2.040	2.040	2.040	1.934	0
2022-11-30	1.980	1.980	1.980	1.980	1.877	0
2022-11-29	2.020	2.020	2.020	2.020	1.915	0
2022-11-28	1.950	1.950	1.950	1.950	1.848	0
2022-11-25	1.960	1.980	1.950	1.980	1.877	1,500
2022-11-24	1.980	1.980	1.980	1.980	1.877	0
2022-11-23	1.950	1.950	1.950	1.950	1.848	0
2022-11-22	1.950	1.950	1.950	1.950	1.848	0
2022-11-21	1.950	1.950	1.950	1.950	1.848	0
2022-11-18	1.970	2.020	1.970	1.990	1.886	6,192
2022-11-17	1.900	1.900	1.900	1.900	1.801	0
2022-11-16	1.860	1.870	1.860	1.870	1.773	211
2022-11-15	1.830	1.910	1.830	1.910	1.811	12,766
2022-11-14	1.930	1.930	1.810	1.810	1.716	6,994
2022-11-11	1.890	1.890	1.890	1.890	1.792	0
2022-11-10	1.860	1.860	1.860	1.860	1.763	0
2022-11-09	1.880	1.880	1.880	1.880	1.782	0
2022-11-08	1.840	1.860	1.840	1.860	1.763	1,124
2022-11-07	1.830	1.890	1.830	1.890	1.792	1,300
2022-11-04	1.950	1.950	1.950	1.950	1.848	0
2022-11-03	2.000	2.000	1.830	1.950	1.848	8,320
2022-11-02	2.080	2.080	2.040	2.040	1.934	300
2022-11-01	2.080	2.080	2.080	2.080	1.972	0
2022-10-31	2.060	2.060	2.060	2.060	1.953	0
2022-10-28	1.990	2.080	1.990	2.080	1.972	7,250
2022-10-27	1.930	1.970	1.930	1.970	1.867	1,030
2022-10-26	1.950	1.950	1.950	1.950	1.848	2,000
2022-10-25	1.820	1.970	1.820	1.970	1.867	6,167
2022-10-24	1.870	1.870	1.870	1.870	1.773	0
2022-10-21	1.910	1.920	1.900	1.900	1.801	3,063
2022-10-20	2.000	2.000	1.860	1.980	1.877	5,688
2022-10-19	2.100	2.100	2.080	2.080	1.972	2,150

← NewerPage 17 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.