DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2025-05-21 | 1.520 | 1.530 | 1.500 | 1.500 | 1.448 | 2,019 |
| 2025-05-20 | 1.490 | 1.540 | 1.480 | 1.480 | 1.428 | 2,607 |
| 2025-05-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 0 |
| 2025-05-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 0 |
| 2025-05-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 0 |
| 2025-05-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.438 | 0 |
| 2025-05-13 | 1.480 | 1.540 | 1.480 | 1.490 | 1.438 | 2,908 |
| 2025-05-12 | 1.470 | 1.470 | 1.440 | 1.440 | 1.390 | 300 |
| 2025-05-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2025-05-08 | 1.400 | 1.420 | 1.370 | 1.420 | 1.371 | 7,257 |
| 2025-05-07 | 1.540 | 1.540 | 1.400 | 1.460 | 1.409 | 3,580 |
| 2025-05-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.448 | 0 |
| 2025-05-05 | 1.550 | 1.550 | 1.460 | 1.500 | 1.448 | 8,508 |
| 2025-05-02 | 1.520 | 1.550 | 1.520 | 1.550 | 1.496 | 4,000 |
| 2025-04-30 | 1.510 | 1.530 | 1.500 | 1.500 | 1.448 | 12,089 |
| 2025-04-29 | 1.480 | 1.490 | 1.480 | 1.490 | 1.438 | 190 |
| 2025-04-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2025-04-25 | 1.480 | 1.540 | 1.480 | 1.520 | 1.467 | 77 |
| 2025-04-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2025-04-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2025-04-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2025-04-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2025-04-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 0 |
| 2025-04-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 0 |
| 2025-04-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 0 |
| 2025-04-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 0 |
| 2025-04-10 | 1.500 | 1.540 | 1.500 | 1.530 | 1.477 | 700 |
| 2025-04-09 | 1.480 | 1.540 | 1.470 | 1.470 | 1.419 | 278 |
| 2025-04-08 | 1.460 | 1.470 | 1.460 | 1.460 | 1.409 | 2,215 |
| 2025-04-07 | 1.410 | 1.420 | 1.370 | 1.420 | 1.371 | 10,500 |
| 2025-04-04 | 1.410 | 1.470 | 1.410 | 1.450 | 1.399 | 400 |
| 2025-04-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.399 | 0 |
| 2025-04-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 0 |
| 2025-04-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 0 |
| 2025-03-31 | 1.480 | 1.480 | 1.470 | 1.470 | 1.419 | 384 |
| 2025-03-28 | 1.480 | 1.480 | 1.470 | 1.470 | 1.419 | 358 |
| 2025-03-27 | 1.480 | 1.480 | 1.470 | 1.470 | 1.419 | 1,157 |
| 2025-03-26 | 1.480 | 1.510 | 1.480 | 1.490 | 1.438 | 14,430 |
| 2025-03-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.409 | 0 |
| 2025-03-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2025-03-21 | 1.450 | 1.470 | 1.450 | 1.470 | 1.419 | 12,330 |
| 2025-03-20 | 1.450 | 1.450 | 1.440 | 1.440 | 1.390 | 2,000 |
| 2025-03-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-03-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-03-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.361 | 0 |
| 2025-03-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.361 | 0 |
| 2025-03-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.361 | 0 |
| 2025-03-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.361 | 0 |
| 2025-03-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.351 | 0 |
| 2025-03-10 | 1.400 | 1.400 | 1.390 | 1.400 | 1.351 | 2,672 |
| 2025-03-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-03-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-03-05 | 1.440 | 1.450 | 1.400 | 1.420 | 1.371 | 2,250 |
| 2025-03-04 | 1.400 | 1.420 | 1.400 | 1.420 | 1.371 | 833 |
| 2025-03-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-26 | 1.400 | 1.420 | 1.400 | 1.420 | 1.371 | 357 |
| 2025-02-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
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.