DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.395 | 1.395 | 1.360 | 1.395 | 1.395 | 88 |
| 2026-10-16 | 1.380 | 1.395 | 1.350 | 1.395 | 1.395 | 20 |
| 2026-10-15 | 1.355 | 1.385 | 1.350 | 1.385 | 1.385 | 33 |
| 2026-10-14 | 1.375 | 1.390 | 1.275 | 1.390 | 1.390 | 33,659 |
| 2026-10-13 | 1.390 | 1.395 | 1.355 | 1.395 | 1.395 | 1,562 |
| 2026-10-12 | 1.430 | 1.490 | 1.375 | 1.490 | 1.490 | 4,086 |
| 2026-10-09 | 1.460 | 1.460 | 1.360 | 1.400 | 1.400 | 3,023 |
| 2026-10-08 | 1.485 | 1.505 | 1.430 | 1.505 | 1.505 | 1,116 |
| 2026-10-07 | 1.505 | 1.505 | 1.485 | 1.500 | 1.500 | 17 |
| 2026-10-06 | 1.460 | 1.530 | 1.460 | 1.520 | 1.520 | 11,877 |
| 2026-10-05 | 1.540 | 1.570 | 1.500 | 1.530 | 1.530 | 3,037 |
| 2026-10-02 | 1.550 | 1.595 | 1.500 | 1.595 | 1.595 | 7,352 |
| 2026-10-01 | 1.620 | 1.620 | 1.510 | 1.595 | 1.595 | 4,716 |
| 2026-09-30 | 1.610 | 1.680 | 1.505 | 1.635 | 1.635 | 7,084 |
| 2026-09-29 | 1.505 | 1.580 | 1.500 | 1.580 | 1.580 | 952 |
| 2026-09-28 | 1.515 | 1.570 | 1.515 | 1.570 | 1.570 | 7 |
| 2026-09-25 | 1.600 | 1.620 | 1.500 | 1.515 | 1.515 | 4,685 |
| 2026-09-24 | 1.595 | 1.615 | 1.510 | 1.615 | 1.615 | 675 |
| 2026-09-23 | 1.780 | 1.800 | 1.560 | 1.595 | 1.595 | 34,744 |
| 2026-09-22 | 1.955 | 2.020 | 1.580 | 1.910 | 1.910 | 55,311 |
| 2026-09-21 | 1.280 | 1.950 | 1.250 | 1.920 | 1.920 | 66,559 |
| 2026-09-18 | 1.325 | 1.345 | 1.225 | 1.315 | 1.315 | 336 |
| 2026-09-17 | 1.335 | 1.335 | 1.235 | 1.310 | 1.310 | 4,411 |
| 2026-09-16 | 1.330 | 1.335 | 1.280 | 1.335 | 1.335 | 189 |
| 2026-09-15 | 1.320 | 1.335 | 1.300 | 1.335 | 1.335 | 6 |
| 2026-09-14 | 1.305 | 1.335 | 1.300 | 1.320 | 1.320 | 32 |
| 2026-09-11 | 1.320 | 1.325 | 1.300 | 1.325 | 1.325 | 16 |
| 2026-09-10 | 1.300 | 1.335 | 1.265 | 1.335 | 1.335 | 537 |
| 2026-09-09 | 1.325 | 1.350 | 1.250 | 1.320 | 1.320 | 481 |
| 2026-09-08 | 1.325 | 1.350 | 1.325 | 1.345 | 1.345 | 11 |
| 2026-09-07 | 1.325 | 1.350 | 1.325 | 1.345 | 1.345 | 1,796 |
| 2026-09-04 | 1.305 | 1.350 | 1.305 | 1.325 | 1.325 | 53 |
| 2026-09-03 | 1.310 | 1.330 | 1.290 | 1.330 | 1.330 | 455 |
| 2026-09-02 | 1.300 | 1.315 | 1.290 | 1.315 | 1.315 | 190 |
| 2026-09-01 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 1,022 |
| 2026-08-31 | 1.330 | 1.375 | 1.330 | 1.355 | 1.355 | 151 |
| 2026-08-28 | 1.360 | 1.360 | 1.310 | 1.335 | 1.335 | 205 |
| 2026-08-27 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 362 |
| 2026-08-26 | 1.300 | 1.345 | 1.300 | 1.330 | 1.330 | 2,171 |
| 2026-08-25 | 1.300 | 1.395 | 1.300 | 1.350 | 1.350 | 579 |
| 2026-08-24 | 1.440 | 1.440 | 1.300 | 1.330 | 1.330 | 10,940 |
| 2026-08-21 | 1.455 | 1.455 | 1.300 | 1.375 | 1.375 | 10,047 |
| 2026-08-20 | 1.565 | 1.565 | 1.500 | 1.525 | 1.525 | 434 |
| 2026-08-19 | 1.550 | 1.570 | 1.550 | 1.565 | 1.565 | 8 |
| 2026-08-18 | 1.590 | 1.590 | 1.475 | 1.505 | 1.505 | 2,665 |
| 2026-08-17 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 137 |
| 2026-08-14 | 1.635 | 1.635 | 1.555 | 1.590 | 1.590 | 1,263 |
| 2026-08-13 | 1.600 | 1.635 | 1.550 | 1.635 | 1.635 | 136 |
| 2026-08-12 | 1.600 | 1.600 | 1.500 | 1.555 | 1.555 | 482 |
| 2026-08-11 | 1.620 | 1.650 | 1.545 | 1.550 | 1.550 | 3,149 |
| 2026-08-10 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 108 |
| 2026-08-07 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 1,067 |
| 2026-08-06 | 1.600 | 1.645 | 1.550 | 1.645 | 1.645 | 2,617 |
| 2026-08-05 | 1.550 | 1.585 | 1.550 | 1.585 | 1.585 | 119 |
| 2026-08-04 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 378 |
| 2026-08-03 | 1.620 | 1.620 | 1.550 | 1.610 | 1.610 | 222 |
| 2026-07-31 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 2,377 |
| 2026-07-30 | 1.600 | 1.700 | 1.585 | 1.585 | 1.585 | 4,871 |
| 2026-07-29 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 413 |
| 2026-07-28 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 263 |
Page 1 of 3 · 130 trading daysOlder →
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.