DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.840	1.840	1.710	1.795	1.795	4,759
2026-04-30	1.800	1.860	1.780	1.860	1.860	1,243
2026-04-29	1.800	1.825	1.725	1.820	1.820	6,303
2026-04-28	1.850	1.850	1.810	1.840	1.840	1,189
2026-04-27	1.945	1.945	1.855	1.940	1.940	5,014
2026-04-24	1.950	1.950	1.845	1.940	1.940	714
2026-04-23	1.965	1.975	1.850	1.940	1.940	132
2026-04-22	1.805	1.925	1.805	1.925	1.925	1,663
2026-04-21	1.790	1.920	1.725	1.920	1.920	9,437
2026-04-20	1.690	1.780	1.690	1.780	1.780	1,094
2026-04-17	1.700	1.835	1.700	1.710	1.710	3,831
2026-04-16	1.775	1.835	1.700	1.785	1.785	12,957
2026-04-15	1.805	1.825	1.715	1.815	1.815	1,498
2026-04-14	1.770	1.835	1.705	1.830	1.830	5,867
2026-04-13	1.805	1.835	1.770	1.805	1.805	200
2026-04-10	1.885	1.895	1.790	1.895	1.895	623
2026-04-09	1.910	1.910	1.795	1.905	1.905	246
2026-04-08	1.770	1.900	1.740	1.890	1.890	2,780
2026-04-07	1.790	1.950	1.770	1.855	1.855	4,767
2026-04-02	1.770	1.890	1.770	1.790	1.790	322
2026-04-01	1.810	1.980	1.770	1.770	1.770	798
2026-03-31	1.830	1.910	1.730	1.800	1.800	4,535
2026-03-30	2.120	2.120	1.900	1.900	1.900	3,449
2026-03-27	1.840	2.120	1.810	2.120	2.120	8,156
2026-03-26	1.780	1.880	1.750	1.850	1.850	6,893
2026-03-25	1.790	1.890	1.790	1.880	1.880	2,782
2026-03-24	1.910	1.910	1.780	1.890	1.890	9,165
2026-03-23	1.920	1.980	1.690	1.900	1.900	3,076
2026-03-20	2.000	2.080	1.800	1.980	1.980	14,819
2026-03-19	1.900	2.080	1.900	2.080	2.080	163
2026-03-18	2.140	2.140	2.000	2.040	2.040	3,661
2026-03-17	2.060	2.160	1.990	2.100	2.100	7,765
2026-03-16	1.950	2.020	1.870	1.920	1.920	37,481
2026-03-13	2.080	2.280	2.000	2.020	2.020	5,968
2026-03-12	2.380	2.380	1.910	2.280	2.280	25,576
2026-03-11	2.240	2.340	2.240	2.300	2.300	593
2026-03-10	2.180	2.400	2.180	2.320	2.320	5,963
2026-03-09	2.260	2.460	2.240	2.240	2.240	7,953
2026-03-06	2.580	2.580	2.440	2.520	2.520	9,289
2026-03-05	2.280	2.660	2.140	2.400	2.400	59,580
2026-03-04	2.380	2.460	2.220	2.320	2.320	2,596
2026-03-03	2.460	2.580	2.220	2.360	2.360	10,809
2026-03-02	2.580	2.740	2.400	2.580	2.580	9,911
2026-02-27	2.740	2.740	2.380	2.560	2.560	21,532
2026-02-26	2.500	2.740	2.460	2.720	2.720	11,278
2026-02-25	2.880	2.900	2.500	2.520	2.520	22,880
2026-02-24	2.940	3.240	2.600	2.760	2.760	42,486
2026-02-23	3.180	3.720	3.000	3.200	3.200	55,181
2026-02-20	2.820	3.320	2.660	3.100	3.100	38,156
2026-02-19	3.700	4.580	2.740	3.100	3.100	116,523
2026-02-18	6.100	6.950	3.440	3.700	3.700	168,486
2026-02-17	10.200	17.800	8.150	8.150	8.150	331,902
2026-02-16	5.850	7.200	5.650	7.200	7.200	93,030
2026-02-13	4.880	6.800	4.740	6.400	6.400	213,968
2026-02-12	3.400	4.600	3.060	4.300	4.300	75,319
2026-02-11	2.040	3.300	1.950	2.860	2.860	65,125
2026-02-10	1.800	1.800	1.660	1.670	1.670	3,511
2026-02-09	1.780	1.800	1.770	1.770	1.770	2,142
2026-02-06	1.840	1.840	1.670	1.710	1.710	4,782
2026-02-05	2.040	2.040	1.740	1.810	1.810	5,066

← NewerPage 3 of 22 · 1,278 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.