DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.590	1.610	1.540	1.610	1.610	607
2026-07-24	1.600	1.600	1.520	1.595	1.595	37
2026-07-23	1.485	1.500	1.480	1.480	1.480	827
2026-07-22	1.500	1.600	1.485	1.600	1.600	275
2026-07-21	1.500	1.570	1.500	1.570	1.570	18
2026-07-20	1.540	1.540	1.485	1.485	1.485	72
2026-07-17	1.600	1.600	1.590	1.600	1.600	15
2026-07-16	1.540	1.590	1.470	1.520	1.520	2,986
2026-07-15	1.600	1.600	1.570	1.600	1.600	125
2026-07-14	1.570	1.570	1.485	1.485	1.485	141
2026-07-13	1.595	1.595	1.495	1.505	1.505	221
2026-07-10	1.600	1.600	1.525	1.540	1.540	1,874
2026-07-09	1.650	1.650	1.600	1.600	1.600	133
2026-07-08	1.680	1.680	1.600	1.675	1.675	106
2026-07-07	1.600	1.685	1.600	1.600	1.600	17
2026-07-06	1.690	1.690	1.600	1.600	1.600	247
2026-07-03	1.685	1.685	1.685	1.685	1.685	1
2026-07-02	1.700	1.700	1.585	1.585	1.585	3,135
2026-07-01	1.650	1.700	1.620	1.700	1.700	139
2026-06-30	1.700	1.700	1.660	1.660	1.660	104
2026-06-29	1.650	1.720	1.650	1.720	1.720	49
2026-06-26	1.680	1.680	1.600	1.680	1.680	43
2026-06-25	1.705	1.705	1.580	1.580	1.580	22
2026-06-24	1.600	1.690	1.600	1.650	1.650	151
2026-06-23	1.540	1.700	1.540	1.615	1.615	2,390
2026-06-22	1.610	1.650	1.565	1.650	1.650	3,064
2026-06-19	1.600	1.600	1.515	1.600	1.600	55
2026-06-18	1.535	1.600	1.455	1.600	1.600	4,939
2026-06-17	1.535	1.535	1.505	1.535	1.535	327
2026-06-16	1.450	1.535	1.445	1.535	1.535	2,113
2026-06-15	1.450	1.530	1.450	1.530	1.530	310
2026-06-12	1.550	1.550	1.460	1.545	1.545	178
2026-06-11	1.500	1.525	1.450	1.450	1.450	281
2026-06-10	1.600	1.600	1.460	1.530	1.530	1,262
2026-06-09	1.530	1.610	1.530	1.610	1.610	1,078
2026-06-08	1.680	1.680	1.535	1.610	1.610	100
2026-06-05	1.500	1.575	1.500	1.575	1.575	10
2026-06-04	1.600	1.600	1.460	1.545	1.545	1,200
2026-06-03	1.515	1.605	1.515	1.605	1.605	852
2026-06-02	1.600	1.600	1.505	1.550	1.550	71
2026-06-01	1.590	1.590	1.500	1.575	1.575	1,500
2026-05-29	1.560	1.560	1.505	1.545	1.545	14
2026-05-28	1.520	1.565	1.500	1.565	1.565	2,823
2026-05-27	1.685	1.685	1.520	1.595	1.595	4,303
2026-05-26	1.630	1.695	1.625	1.695	1.695	159
2026-05-25	1.715	1.715	1.675	1.675	1.675	2
2026-05-22	1.605	1.670	1.605	1.670	1.670	371
2026-05-21	1.555	1.740	1.550	1.635	1.635	3,152
2026-05-20	1.460	1.650	1.445	1.600	1.600	12,899
2026-05-19	1.550	1.555	1.480	1.555	1.555	9,170
2026-05-18	1.595	1.650	1.555	1.605	1.605	704
2026-05-15	1.760	1.760	1.500	1.625	1.625	5,024
2026-05-14	1.690	1.690	1.600	1.635	1.635	1,975
2026-05-13	1.700	1.715	1.685	1.715	1.715	2,256
2026-05-12	1.690	1.750	1.670	1.745	1.745	1,635
2026-05-11	1.670	1.735	1.660	1.735	1.735	3,845
2026-05-08	1.740	1.800	1.670	1.745	1.745	4,902
2026-05-07	1.775	1.780	1.710	1.775	1.775	109
2026-05-06	1.820	1.820	1.725	1.780	1.780	1,560
2026-05-05	1.800	1.800	1.750	1.790	1.790	1,496

← NewerPage 2 of 3 · 130 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.