DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 0 |
| 2025-08-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 0 |
| 2025-08-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 0 |
| 2025-08-11 | 1.780 | 1.780 | 1.760 | 1.760 | 1.699 | 2,325 |
| 2025-08-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.757 | 37 |
| 2025-08-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 0 |
| 2025-08-06 | 1.780 | 1.800 | 1.760 | 1.760 | 1.699 | 250 |
| 2025-08-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-08-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-08-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-29 | 1.790 | 1.790 | 1.750 | 1.750 | 1.689 | 150 |
| 2025-07-28 | 1.710 | 1.750 | 1.710 | 1.750 | 1.689 | 180 |
| 2025-07-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-24 | 1.790 | 1.790 | 1.750 | 1.750 | 1.689 | 1,000 |
| 2025-07-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 0 |
| 2025-07-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 500 |
| 2025-07-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.679 | 0 |
| 2025-07-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.679 | 0 |
| 2025-07-15 | 1.710 | 1.740 | 1.700 | 1.740 | 1.679 | 160 |
| 2025-07-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.660 | 0 |
| 2025-07-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.689 | 0 |
| 2025-07-08 | 1.790 | 1.790 | 1.750 | 1.750 | 1.689 | 736 |
| 2025-07-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.708 | 0 |
| 2025-07-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.728 | 0 |
| 2025-07-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.728 | 0 |
| 2025-07-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.718 | 0 |
| 2025-07-01 | 1.730 | 1.780 | 1.730 | 1.780 | 1.718 | 1,000 |
| 2025-06-30 | 1.830 | 1.830 | 1.720 | 1.780 | 1.718 | 222 |
| 2025-06-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.728 | 0 |
| 2025-06-26 | 1.800 | 1.800 | 1.740 | 1.790 | 1.728 | 5,832 |
| 2025-06-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.718 | 0 |
| 2025-06-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 0 |
| 2025-06-23 | 1.810 | 1.810 | 1.760 | 1.760 | 1.699 | 500 |
| 2025-06-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.728 | 0 |
| 2025-06-19 | 1.640 | 1.700 | 1.640 | 1.700 | 1.641 | 3,263 |
| 2025-06-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.564 | 0 |
| 2025-06-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.564 | 0 |
| 2025-06-16 | 1.550 | 1.620 | 1.550 | 1.620 | 1.564 | 8,904 |
| 2025-06-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 0 |
| 2025-06-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | 0 |
| 2025-06-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | 0 |
| 2025-06-10 | 1.560 | 1.560 | 1.530 | 1.530 | 1.477 | 560 |
| 2025-06-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2025-06-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2025-06-05 | 1.540 | 1.540 | 1.520 | 1.520 | 1.467 | 2,200 |
| 2025-06-04 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 0 |
| 2025-06-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.448 | 0 |
| 2025-06-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 0 |
| 2025-05-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.438 | 0 |
| 2025-05-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 0 |
| 2025-05-28 | 1.530 | 1.540 | 1.500 | 1.500 | 1.448 | 2,613 |
| 2025-05-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2025-05-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2025-05-23 | 1.500 | 1.520 | 1.500 | 1.520 | 1.467 | 2,128 |
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.