DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 500 |
| 2025-11-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-11-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-11-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2025-10-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 500 |
| 2025-10-30 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 500 |
| 2025-10-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 266 |
| 2025-10-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 266 |
| 2025-10-27 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 266 |
| 2025-10-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,887 |
| 2025-10-23 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 8,887 |
| 2025-10-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 35 |
| 2025-10-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 35 |
| 2025-10-20 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 35 |
| 2025-10-17 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 2,936 |
| 2025-10-16 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 1 |
| 2025-10-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 28 |
| 2025-10-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 28 |
| 2025-10-13 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 28 |
| 2025-10-10 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 80 |
| 2025-10-09 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 7 |
| 2025-10-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2025-10-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2025-10-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,000 |
| 2025-10-03 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 9 |
| 2025-10-02 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 3,149 |
| 2025-10-01 | 1.410 | 1.560 | 1.410 | 1.500 | 1.500 | 5,010 |
| 2025-09-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 3,000 |
| 2025-09-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-09-26 | 1.410 | 1.510 | 1.410 | 1.510 | 1.510 | 2,044 |
| 2025-09-25 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 135 |
| 2025-09-24 | 1.630 | 1.630 | 1.460 | 1.480 | 1.480 | 3,634 |
| 2025-09-23 | 1.480 | 1.740 | 1.480 | 1.620 | 1.620 | 16,398 |
| 2025-09-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 7,123 |
| 2025-09-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,228 |
| 2025-09-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,228 |
| 2025-09-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,228 |
| 2025-09-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,228 |
| 2025-09-12 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 1,228 |
| 2025-09-11 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 100 |
| 2025-09-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4,500 |
| 2025-09-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4,500 |
| 2025-09-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,500 |
| 2025-09-05 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 4,500 |
| 2025-09-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-09-03 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 6,395 |
| 2025-09-02 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 10,200 |
| 2025-09-01 | 1.660 | 1.660 | 1.440 | 1.480 | 1.480 | 22,192 |
| 2025-08-29 | 1.730 | 1.770 | 1.720 | 1.720 | 1.660 | 4,016 |
| 2025-08-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.660 | 0 |
| 2025-08-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.679 | 0 |
| 2025-08-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-08-25 | 1.760 | 1.760 | 1.740 | 1.740 | 1.679 | 80 |
| 2025-08-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.660 | 0 |
| 2025-08-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.679 | 0 |
| 2025-08-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.679 | 0 |
| 2025-08-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.679 | 0 |
| 2025-08-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.660 | 0 |
| 2025-08-15 | 1.710 | 1.740 | 1.710 | 1.740 | 1.679 | 750 |
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.