DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.120	2.120	2.120	2.120	2.010	0
2022-05-02	2.140	2.140	2.100	2.100	1.991	1,729
2022-04-29	2.080	2.080	2.080	2.080	1.972	0
2022-04-28	2.000	2.040	2.000	2.020	1.915	3,058
2022-04-27	2.000	2.000	2.000	2.000	1.896	0
2022-04-26	1.860	2.040	1.860	2.000	1.896	3,750
2022-04-25	1.780	1.890	1.780	1.870	1.773	5,950
2022-04-22	1.760	1.760	1.760	1.760	1.668	0
2022-04-21	1.760	1.760	1.760	1.760	1.668	0
2022-04-20	1.740	1.760	1.740	1.760	1.668	135
2022-04-19	1.740	1.750	1.740	1.750	1.659	80
2022-04-14	1.740	1.760	1.740	1.760	1.668	1,563
2022-04-13	1.760	1.760	1.760	1.760	1.668	0
2022-04-12	1.780	1.780	1.760	1.760	1.668	300
2022-04-11	1.730	1.750	1.730	1.750	1.659	845
2022-04-08	1.770	1.790	1.760	1.760	1.668	2,255
2022-04-07	1.790	1.790	1.730	1.770	1.678	2,500
2022-04-06	1.610	1.790	1.610	1.760	1.668	20,510
2022-04-05	1.620	1.620	1.610	1.610	1.526	14,924
2022-04-04	1.580	1.670	1.580	1.640	1.555	6,492
2022-04-01	1.550	1.550	1.550	1.550	1.469	0
2022-03-31	1.500	1.530	1.490	1.530	1.450	2,050
2022-03-30	1.590	1.600	1.560	1.560	1.479	1,554
2022-03-29	1.440	1.700	1.440	1.550	1.469	29,744
2022-03-28	1.410	1.410	1.410	1.410	1.337	0
2022-03-25	1.430	1.430	1.370	1.400	1.327	10,015
2022-03-24	1.460	1.460	1.460	1.460	1.384	0
2022-03-23	1.430	1.460	1.420	1.460	1.384	1,484
2022-03-22	1.450	1.470	1.450	1.470	1.393	100
2022-03-21	1.410	1.440	1.410	1.440	1.365	3,730
2022-03-18	1.450	1.450	1.450	1.450	1.374	0
2022-03-17	1.450	1.450	1.450	1.450	1.374	0
2022-03-16	1.430	1.430	1.430	1.430	1.356	0
2022-03-15	1.380	1.410	1.380	1.410	1.337	500
2022-03-14	1.390	1.430	1.390	1.430	1.356	7,139
2022-03-11	1.380	1.390	1.350	1.370	1.299	5,308
2022-03-10	1.380	1.380	1.380	1.380	1.308	0
2022-03-09	1.380	1.380	1.380	1.380	1.308	0
2022-03-08	1.390	1.430	1.390	1.410	1.337	417
2022-03-07	1.410	1.410	1.410	1.410	1.337	0
2022-03-04	1.400	1.400	1.370	1.400	1.327	1,098
2022-03-03	1.400	1.400	1.400	1.400	1.327	5,000
2022-03-02	1.380	1.380	1.380	1.380	1.308	0
2022-03-01	1.380	1.380	1.380	1.380	1.308	0
2022-02-28	1.370	1.370	1.370	1.370	1.299	0
2022-02-25	1.360	1.380	1.350	1.380	1.308	200
2022-02-24	1.400	1.400	1.310	1.400	1.327	7,863
2022-02-23	1.450	1.450	1.450	1.450	1.374	0
2022-02-22	1.440	1.460	1.420	1.460	1.384	4,149
2022-02-21	1.470	1.490	1.470	1.490	1.412	2,200
2022-02-18	1.500	1.500	1.500	1.500	1.422	0
2022-02-17	1.500	1.500	1.500	1.500	1.422	0
2022-02-16	1.510	1.510	1.510	1.510	1.431	0
2022-02-15	1.500	1.500	1.500	1.500	1.422	0
2022-02-14	1.500	1.500	1.500	1.500	1.422	0
2022-02-11	1.490	1.490	1.490	1.490	1.412	0
2022-02-10	1.550	1.550	1.460	1.500	1.422	5,050
2022-02-09	1.510	1.510	1.510	1.510	1.431	0
2022-02-08	1.510	1.510	1.510	1.510	1.431	0
2022-02-07	1.510	1.510	1.510	1.510	1.431	0

← NewerPage 20 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.