DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.450 | 1.480 | 1.450 | 1.480 | 1.428 | 5,650 |
| 2024-11-22 | 1.450 | 1.490 | 1.450 | 1.490 | 1.438 | 730 |
| 2024-11-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-11-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.438 | 0 |
| 2024-11-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-11-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2024-11-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2024-11-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2024-11-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.448 | 0 |
| 2024-11-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2024-11-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 0 |
| 2024-11-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 0 |
| 2024-11-07 | 1.500 | 1.500 | 1.480 | 1.500 | 1.448 | 16,469 |
| 2024-11-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2024-11-05 | 1.500 | 1.520 | 1.500 | 1.520 | 1.467 | 2,510 |
| 2024-11-04 | 1.490 | 1.490 | 1.470 | 1.480 | 1.428 | 230 |
| 2024-11-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-10-31 | 1.500 | 1.550 | 1.490 | 1.490 | 1.438 | 10,752 |
| 2024-10-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-10-29 | 1.450 | 1.480 | 1.450 | 1.480 | 1.428 | 1,660 |
| 2024-10-28 | 1.500 | 1.500 | 1.480 | 1.480 | 1.428 | 50 |
| 2024-10-25 | 1.490 | 1.490 | 1.480 | 1.480 | 1.428 | 214 |
| 2024-10-24 | 1.450 | 1.480 | 1.450 | 1.480 | 1.428 | 350 |
| 2024-10-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-10-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-10-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-10-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.428 | 0 |
| 2024-10-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.419 | 0 |
| 2024-10-16 | 1.470 | 1.490 | 1.470 | 1.490 | 1.438 | 100 |
| 2024-10-15 | 1.500 | 1.500 | 1.490 | 1.490 | 1.438 | 2,000 |
| 2024-10-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 8 |
| 2024-10-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 0 |
| 2024-10-10 | 1.500 | 1.530 | 1.500 | 1.530 | 1.477 | 100 |
| 2024-10-09 | 1.480 | 1.540 | 1.470 | 1.530 | 1.477 | 346 |
| 2024-10-08 | 1.500 | 1.530 | 1.500 | 1.530 | 1.477 | 1,000 |
| 2024-10-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 0 |
| 2024-10-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 0 |
| 2024-10-03 | 1.560 | 1.560 | 1.540 | 1.540 | 1.486 | 134 |
| 2024-10-02 | 1.510 | 1.540 | 1.510 | 1.540 | 1.486 | 1,566 |
| 2024-10-01 | 1.510 | 1.540 | 1.510 | 1.540 | 1.486 | 9,000 |
| 2024-09-30 | 1.560 | 1.560 | 1.520 | 1.540 | 1.486 | 2,100 |
| 2024-09-27 | 1.560 | 1.580 | 1.560 | 1.560 | 1.506 | 172 |
| 2024-09-26 | 1.580 | 1.580 | 1.530 | 1.560 | 1.506 | 628 |
| 2024-09-25 | 1.580 | 1.580 | 1.570 | 1.570 | 1.515 | 100 |
| 2024-09-24 | 1.580 | 1.580 | 1.570 | 1.570 | 1.515 | 100 |
| 2024-09-23 | 1.550 | 1.630 | 1.550 | 1.600 | 1.544 | 77 |
| 2024-09-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-13 | 1.570 | 1.600 | 1.550 | 1.600 | 1.544 | 250 |
| 2024-09-12 | 1.580 | 1.610 | 1.580 | 1.610 | 1.554 | 100 |
| 2024-09-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 0 |
| 2024-09-10 | 1.650 | 1.650 | 1.610 | 1.610 | 1.554 | 2 |
| 2024-09-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-06 | 1.630 | 1.630 | 1.570 | 1.610 | 1.554 | 206 |
| 2024-09-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-09-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 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.