DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.510	1.510	1.510	1.510	1.431	0
2022-02-03	1.540	1.540	1.510	1.510	1.431	30
2022-02-02	1.510	1.510	1.510	1.510	1.431	0
2022-02-01	1.520	1.520	1.510	1.510	1.431	100
2022-01-31	1.540	1.540	1.510	1.510	1.431	100
2022-01-28	1.510	1.510	1.510	1.510	1.431	0
2022-01-27	1.500	1.500	1.500	1.500	1.422	0
2022-01-26	1.510	1.520	1.500	1.500	1.422	1,000
2022-01-25	1.470	1.470	1.470	1.470	1.393	0
2022-01-24	1.450	1.470	1.450	1.470	1.393	1,300
2022-01-21	1.500	1.520	1.500	1.520	1.441	449
2022-01-20	1.570	1.570	1.500	1.500	1.422	201
2022-01-19	1.590	1.590	1.590	1.590	1.507	0
2022-01-18	1.600	1.600	1.600	1.600	1.517	0
2022-01-17	1.530	1.660	1.530	1.590	1.507	95
2022-01-14	1.570	1.570	1.570	1.570	1.488	0
2022-01-13	1.570	1.570	1.570	1.570	1.488	0
2022-01-12	1.570	1.570	1.570	1.570	1.488	0
2022-01-11	1.550	1.550	1.550	1.550	1.469	0
2022-01-10	1.600	1.600	1.540	1.570	1.488	6,000
2022-01-07	1.640	1.640	1.640	1.640	1.555	0
2022-01-06	1.650	1.650	1.650	1.650	1.564	38
2022-01-05	1.650	1.700	1.650	1.680	1.592	2,595
2022-01-04	1.670	1.680	1.670	1.680	1.592	1,936
2022-01-03	1.650	1.670	1.650	1.670	1.583	3,249
2021-12-30	1.590	1.630	1.590	1.620	1.536	1,263
2021-12-29	1.580	1.580	1.550	1.550	1.469	607
2021-12-28	1.530	1.650	1.530	1.550	1.469	8,371
2021-12-27	1.540	1.540	1.540	1.540	1.460	4
2021-12-23	1.500	1.500	1.500	1.500	1.422	1,638
2021-12-22	1.550	1.550	1.550	1.550	1.469	0
2021-12-21	1.500	1.550	1.500	1.550	1.469	1,500
2021-12-20	1.460	1.460	1.460	1.460	1.384	2
2021-12-17	1.470	1.510	1.450	1.510	1.431	560
2021-12-16	1.400	1.520	1.400	1.510	1.431	4,000
2021-12-15	1.350	1.380	1.350	1.380	1.308	1,218
2021-12-14	1.350	1.400	1.350	1.390	1.318	1,406
2021-12-13	1.460	1.460	1.370	1.380	1.308	7,069
2021-12-10	1.460	1.460	1.460	1.460	1.384	0
2021-12-09	1.470	1.480	1.470	1.470	1.393	1,511
2021-12-08	1.460	1.470	1.450	1.470	1.393	400
2021-12-07	1.510	1.510	1.510	1.510	1.431	0
2021-12-06	1.510	1.510	1.510	1.510	1.431	0
2021-12-03	1.500	1.500	1.500	1.500	1.422	0
2021-12-02	1.500	1.500	1.500	1.500	1.422	0
2021-12-01	1.500	1.500	1.500	1.500	1.422	714
2021-11-30	1.510	1.590	1.510	1.590	1.507	5
2021-11-29	1.540	1.540	1.540	1.540	1.460	0
2021-11-26	1.480	1.480	1.480	1.480	1.403	0
2021-11-25	1.520	1.520	1.500	1.500	1.422	5,928
2021-11-24	1.550	1.550	1.520	1.530	1.450	3,170
2021-11-23	1.520	1.590	1.510	1.580	1.498	10,000
2021-11-22	1.530	1.590	1.530	1.560	1.479	1,234
2021-11-19	1.600	1.600	1.600	1.600	1.517	1
2021-11-18	1.560	1.560	1.540	1.540	1.460	2,985
2021-11-17	1.620	1.620	1.590	1.590	1.507	591
2021-11-16	1.620	1.620	1.590	1.590	1.507	2
2021-11-15	1.560	1.570	1.560	1.570	1.488	220
2021-11-12	1.590	1.590	1.590	1.590	1.507	0
2021-11-11	1.550	1.600	1.550	1.600	1.517	1,235

← NewerPage 21 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.