DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.140	2.200	2.080	2.160	2.047	2,766
2022-10-17	2.140	2.180	2.140	2.180	2.066	249
2022-10-14	2.180	2.180	2.180	2.180	2.066	0
2022-10-13	2.180	2.180	2.180	2.180	2.066	0
2022-10-12	2.200	2.200	2.200	2.200	2.085	0
2022-10-11	2.180	2.180	2.180	2.180	2.066	0
2022-10-10	2.160	2.160	2.160	2.160	2.047	0
2022-10-07	2.200	2.200	2.160	2.160	2.047	30
2022-10-06	2.140	2.140	2.140	2.140	2.029	0
2022-10-05	2.200	2.200	2.160	2.160	2.047	750
2022-10-04	2.120	2.120	2.100	2.100	1.991	2,100
2022-10-03	2.140	2.140	2.140	2.140	2.029	200
2022-09-30	2.120	2.180	2.100	2.180	2.066	1,213
2022-09-29	2.280	2.280	2.220	2.220	2.104	3
2022-09-28	2.120	2.220	2.120	2.220	2.104	400
2022-09-27	2.220	2.220	2.220	2.220	2.104	0
2022-09-26	2.280	2.280	2.260	2.260	2.142	250
2022-09-23	2.320	2.320	2.200	2.280	2.161	3,795
2022-09-22	2.280	2.360	2.140	2.360	2.237	38,607
2022-09-21	2.280	2.300	2.280	2.300	2.180	999
2022-09-20	2.240	2.240	2.240	2.240	2.123	0
2022-09-19	2.240	2.240	2.240	2.240	2.123	0
2022-09-16	2.240	2.240	2.240	2.240	2.123	0
2022-09-15	2.240	2.240	2.240	2.240	2.123	0
2022-09-14	2.280	2.280	2.240	2.240	2.123	102
2022-09-13	2.280	2.280	2.260	2.260	2.142	175
2022-09-12	2.220	2.260	2.200	2.260	2.142	3,798
2022-09-09	2.080	2.200	2.080	2.180	2.066	5,213
2022-09-08	2.060	2.100	2.060	2.080	1.972	3,672
2022-09-07	2.000	2.040	2.000	2.040	1.934	1,168
2022-09-06	2.060	2.060	2.040	2.040	1.934	200
2022-09-05	1.970	2.000	1.970	2.000	1.896	347
2022-09-02	2.000	2.000	1.970	1.970	1.867	200
2022-09-01	1.910	1.950	1.910	1.950	1.848	269
2022-08-31	1.910	1.910	1.910	1.910	1.811	0
2022-08-30	1.900	1.910	1.900	1.910	1.811	10
2022-08-29	1.900	1.910	1.900	1.910	1.811	1,400
2022-08-26	1.900	1.910	1.900	1.910	1.811	392
2022-08-25	1.870	1.870	1.870	1.870	1.773	0
2022-08-24	1.800	1.860	1.800	1.860	1.763	5,000
2022-08-23	1.870	1.870	1.870	1.870	1.773	0
2022-08-22	1.960	1.960	1.900	1.900	1.801	60
2022-08-19	1.820	1.920	1.800	1.920	1.820	13,243
2022-08-18	1.880	1.880	1.880	1.880	1.782	0
2022-08-17	1.880	1.880	1.880	1.880	1.782	148
2022-08-16	1.850	1.870	1.850	1.870	1.773	2,000
2022-08-15	1.840	1.840	1.820	1.820	1.725	848
2022-08-12	1.830	1.830	1.830	1.830	1.735	0
2022-08-11	1.780	1.780	1.780	1.780	1.687	0
2022-08-10	1.780	1.780	1.780	1.780	1.687	0
2022-08-09	1.790	1.790	1.790	1.790	1.697	0
2022-08-08	1.790	1.790	1.790	1.790	1.697	0
2022-08-05	1.770	1.810	1.770	1.810	1.716	2,398
2022-08-04	1.760	1.760	1.760	1.760	1.668	0
2022-08-03	1.750	1.780	1.750	1.780	1.687	22
2022-08-02	1.780	1.780	1.780	1.780	1.687	0
2022-08-01	1.770	1.770	1.770	1.770	1.678	0
2022-07-29	1.750	1.780	1.750	1.780	1.687	2,252
2022-07-28	1.800	1.800	1.800	1.800	1.706	0
2022-07-27	1.800	1.800	1.800	1.800	1.706	0

← NewerPage 18 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.