DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-02-11 | 1.410 | 1.430 | 1.400 | 1.430 | 1.380 | 3,971 |
| 2025-02-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-07 | 1.400 | 1.420 | 1.400 | 1.420 | 1.371 | 3,000 |
| 2025-02-06 | 1.400 | 1.410 | 1.400 | 1.410 | 1.361 | 293 |
| 2025-02-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-02-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-01-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-01-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.371 | 0 |
| 2025-01-29 | 1.440 | 1.440 | 1.420 | 1.420 | 1.371 | 124 |
| 2025-01-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2025-01-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 119 |
| 2025-01-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.380 | 0 |
| 2025-01-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2025-01-13 | 1.410 | 1.440 | 1.410 | 1.440 | 1.390 | 30 |
| 2025-01-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.390 | 0 |
| 2025-01-09 | 1.430 | 1.460 | 1.430 | 1.440 | 1.390 | 2,047 |
| 2025-01-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.399 | 0 |
| 2025-01-07 | 1.490 | 1.490 | 1.450 | 1.450 | 1.399 | 800 |
| 2025-01-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2025-01-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 100 |
| 2025-01-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.438 | 73 |
| 2024-12-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-12-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-12-20 | 1.440 | 1.480 | 1.440 | 1.480 | 1.428 | 5 |
| 2024-12-19 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-12 | 1.490 | 1.500 | 1.480 | 1.480 | 1.428 | 2,186 |
| 2024-12-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-12-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-06 | 1.500 | 1.500 | 1.420 | 1.440 | 1.390 | 1,925 |
| 2024-12-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-12-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-12-03 | 1.450 | 1.500 | 1.450 | 1.470 | 1.419 | 852 |
| 2024-12-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-11-29 | 1.420 | 1.440 | 1.420 | 1.440 | 1.390 | 10 |
| 2024-11-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-11-27 | 1.460 | 1.480 | 1.460 | 1.480 | 1.428 | 267 |
| 2024-11-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 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.