DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	1.750	1.800	1.750	1.800	1.706	1,259
2022-07-25	1.800	1.800	1.800	1.800	1.706	0
2022-07-22	1.800	1.800	1.800	1.800	1.706	0
2022-07-21	1.810	1.810	1.810	1.810	1.716	0
2022-07-20	1.800	1.800	1.780	1.780	1.687	494
2022-07-19	1.840	1.840	1.780	1.780	1.687	300
2022-07-18	1.810	1.810	1.810	1.810	1.716	1,674
2022-07-15	1.800	1.800	1.800	1.800	1.706	0
2022-07-14	1.750	1.780	1.750	1.780	1.687	4,100
2022-07-13	1.810	1.810	1.750	1.770	1.678	11,500
2022-07-12	1.840	1.840	1.840	1.840	1.744	0
2022-07-11	1.840	1.840	1.840	1.840	1.744	0
2022-07-08	1.850	1.870	1.850	1.870	1.773	1,000
2022-07-07	1.850	1.850	1.850	1.850	1.754	0
2022-07-06	1.810	1.810	1.810	1.810	1.716	0
2022-07-05	1.830	1.830	1.830	1.830	1.735	0
2022-07-04	1.840	1.840	1.840	1.840	1.744	0
2022-07-01	1.800	1.800	1.800	1.800	1.706	0
2022-06-30	1.800	1.800	1.800	1.800	1.706	0
2022-06-29	1.790	1.830	1.790	1.830	1.735	188
2022-06-28	1.850	1.850	1.850	1.850	1.754	0
2022-06-27	1.830	1.830	1.830	1.830	1.735	0
2022-06-24	1.840	1.860	1.840	1.860	1.763	2,100
2022-06-23	1.790	1.790	1.790	1.790	1.697	0
2022-06-22	1.800	1.800	1.800	1.800	1.706	0
2022-06-21	1.820	1.820	1.820	1.820	1.725	0
2022-06-20	1.830	1.830	1.760	1.820	1.725	6,493
2022-06-17	1.940	1.940	1.890	1.900	1.801	4,185
2022-06-16	1.970	1.970	1.950	1.950	1.848	200
2022-06-15	2.000	2.000	2.000	2.000	1.896	0
2022-06-14	2.020	2.020	2.020	2.020	1.915	0
2022-06-13	1.950	2.000	1.920	2.000	1.896	1,450
2022-06-10	2.000	2.000	2.000	2.000	1.896	0
2022-06-09	2.040	2.040	2.040	2.040	1.934	0
2022-06-08	2.020	2.060	2.020	2.040	1.934	502
2022-06-07	2.060	2.060	2.060	2.060	1.953	0
2022-06-06	2.060	2.060	2.060	2.060	1.953	0
2022-06-03	2.020	2.020	2.020	2.020	1.915	0
2022-06-02	2.020	2.020	2.020	2.020	1.915	0
2022-06-01	2.020	2.020	2.020	2.020	1.915	0
2022-05-31	2.000	2.040	2.000	2.040	1.934	3,300
2022-05-30	2.040	2.040	2.040	2.040	1.934	0
2022-05-27	2.040	2.040	2.040	2.040	1.934	0
2022-05-26	2.040	2.040	2.040	2.040	1.934	0
2022-05-25	2.040	2.040	2.040	2.040	1.934	0
2022-05-24	2.060	2.060	2.020	2.040	1.934	0
2022-05-23	2.000	2.040	2.000	2.040	1.934	1,211
2022-05-20	2.060	2.060	2.040	2.040	1.934	5,420
2022-05-19	2.120	2.120	2.120	2.120	2.010	0
2022-05-18	2.120	2.120	2.120	2.120	2.010	0
2022-05-17	2.100	2.100	2.100	2.100	1.991	0
2022-05-16	2.020	2.080	2.020	2.060	1.953	1,520
2022-05-13	2.060	2.060	2.060	2.060	1.953	0
2022-05-12	2.000	2.060	2.000	2.060	1.953	500
2022-05-11	2.060	2.060	2.060	2.060	1.953	0
2022-05-10	2.000	2.100	2.000	2.060	1.953	2,441
2022-05-09	2.160	2.160	1.940	1.990	1.886	4,460
2022-05-06	2.060	2.060	2.060	2.060	1.953	0
2022-05-05	2.000	2.060	2.000	2.060	1.953	8,000
2022-05-04	2.100	2.100	2.040	2.080	1.972	1,769

← NewerPage 19 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.