DF Deutsche Forfait AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.000	2.180	1.960	2.000	2.000	3,303
2026-02-03	1.740	2.280	1.740	2.160	2.160	10,538
2026-02-02	1.670	1.800	1.650	1.680	1.680	3,303
2026-01-30	2.000	2.080	1.600	1.780	1.780	5,440
2026-01-29	2.020	2.160	1.860	1.900	1.900	5,530
2026-01-28	2.120	2.380	1.960	2.120	2.120	8,143
2026-01-27	2.480	3.000	2.060	2.180	2.180	20,943
2026-01-26	4.360	5.100	2.400	2.520	2.520	97,927
2026-01-23	1.900	2.800	1.850	2.660	2.660	36,104
2026-01-22	1.880	1.970	1.850	1.910	1.910	7,128
2026-01-21	1.900	2.160	1.800	1.930	1.930	14,767
2026-01-20	1.930	2.000	1.850	1.850	1.850	8,774
2026-01-19	1.790	1.900	1.610	1.610	1.610	5,674
2026-01-16	1.770	2.060	1.500	1.750	1.750	45,619
2026-01-15	1.240	1.330	1.240	1.330	1.330	2,664
2026-01-14	1.200	1.230	1.150	1.190	1.190	2,427
2026-01-13	0.990	1.180	0.960	1.170	1.170	31,778
2026-01-12	1.000	1.030	1.000	1.030	1.030	500
2026-01-09	0.990	1.000	0.960	0.970	0.970	52
2026-01-08	1.000	1.000	0.990	0.995	0.995	28
2026-01-07	1.000	1.000	0.990	0.990	0.990	294
2026-01-06	1.000	1.000	0.960	0.990	0.990	27
2026-01-05	0.965	1.010	0.965	0.990	0.990	33
2026-01-02	1.000	1.000	0.985	0.985	0.985	11
2025-12-30	0.975	0.980	0.935	0.960	0.960	14,499
2025-12-29	0.930	0.955	0.930	0.955	0.955	980
2025-12-23	0.990	0.990	0.965	0.965	0.965	200
2025-12-22	1.050	1.050	1.000	1.010	1.010	232
2025-12-19	1.000	1.030	1.000	1.030	1.030	100
2025-12-18	1.090	1.090	1.090	1.090	1.090	3,247
2025-12-17	1.090	1.090	1.090	1.090	1.090	857
2025-12-16	1.090	1.090	1.090	1.090	1.090	17
2025-12-15	1.120	1.120	1.120	1.120	1.120	17
2025-12-12	1.080	1.120	1.080	1.120	1.120	268
2025-12-11	1.100	1.100	1.090	1.090	1.090	3,226
2025-12-10	1.130	1.130	1.130	1.130	1.130	1,204
2025-12-09	1.130	1.130	1.130	1.130	1.130	1,204
2025-12-08	1.130	1.160	1.130	1.130	1.130	1,204
2025-12-05	1.140	1.140	1.140	1.140	1.140	17
2025-12-04	1.150	1.150	1.150	1.150	1.150	17
2025-12-03	1.190	1.190	1.120	1.160	1.160	17
2025-12-02	1.160	1.180	1.160	1.180	1.180	25
2025-12-01	1.170	1.170	1.170	1.170	1.170	0
2025-11-28	1.190	1.190	1.180	1.180	1.180	250
2025-11-27	1.200	1.200	1.200	1.200	1.200	0
2025-11-26	1.200	1.200	1.200	1.200	1.200	0
2025-11-25	1.250	1.250	1.210	1.210	1.210	1,000
2025-11-24	1.220	1.220	1.220	1.220	1.220	2,200
2025-11-21	1.170	1.170	1.170	1.170	1.170	2,200
2025-11-20	1.180	1.180	1.140	1.140	1.140	2,200
2025-11-19	1.250	1.250	1.230	1.230	1.230	2,500
2025-11-18	1.260	1.260	1.230	1.230	1.230	2,200
2025-11-17	1.270	1.270	1.270	1.270	1.270	6,890
2025-11-14	1.200	1.220	1.180	1.220	1.220	6,890
2025-11-13	1.330	1.330	1.330	1.330	1.330	6,760
2025-11-12	1.330	1.330	1.330	1.330	1.330	1,632
2025-11-11	1.400	1.400	1.330	1.330	1.330	1,632
2025-11-10	1.410	1.410	1.410	1.410	1.410	100
2025-11-07	1.410	1.410	1.410	1.410	1.410	500
2025-11-06	1.410	1.410	1.410	1.410	1.410	500

← NewerPage 4 of 5 · 253 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.