DEFAMA Deutsche Fachmarkt AG (ETR:DEF)
Germany · Delayed Price · Currency is EUR 23.90
-0.30 (-1.24%)
May 29, 2026, 5:35 PM CET
ETR:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | - | -0.41% | 150 |
| May 28, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | - | 235 |
| May 27, 2026 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 124 |
| May 26, 2026 | 24.30 | 25.00 | 24.00 | 25.00 | 25.00 | 2.46% | 1,447 |
| May 25, 2026 | 24.30 | 24.70 | 24.30 | 24.40 | 24.40 | -0.41% | 224 |
| May 22, 2026 | 24.30 | 24.50 | 24.20 | 24.50 | 24.50 | -0.81% | 658 |
| May 21, 2026 | 24.70 | 24.80 | 24.40 | 24.70 | 24.70 | -0.40% | 469 |
| May 20, 2026 | 24.50 | 25.00 | 24.50 | 24.80 | 24.80 | 1.22% | 223 |
| May 19, 2026 | 24.70 | 24.70 | 24.20 | 24.50 | 24.50 | -0.81% | 263 |
| May 18, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | - | 4 |
| May 15, 2026 | 24.60 | 24.80 | 24.60 | 24.70 | 24.70 | 3.78% | 22 |
| May 14, 2026 | 24.70 | 24.80 | 23.80 | 23.80 | 23.80 | -3.25% | 1,782 |
| May 13, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 2.93% | 1,079 |
| May 12, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 0.42% | 384 |
| May 11, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 337 |
| May 8, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | 0.42% | 686 |
| May 7, 2026 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | 1.27% | 2,041 |
| May 6, 2026 | 24.20 | 24.30 | 23.60 | 23.60 | 23.60 | -2.07% | 24,838 |
| May 5, 2026 | 24.50 | 24.50 | 23.90 | 24.10 | 24.10 | -2.03% | 12,809 |
| May 4, 2026 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | -0.40% | 297 |
| Apr 30, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 1,074 |
| Apr 29, 2026 | 24.60 | 25.30 | 24.60 | 24.90 | 24.90 | 1.63% | 709 |
| Apr 28, 2026 | 25.10 | 25.10 | 24.50 | 24.50 | 24.50 | -2.39% | 93 |
| Apr 27, 2026 | 24.50 | 25.10 | 24.50 | 25.10 | 25.10 | -0.40% | 257 |
| Apr 24, 2026 | 24.80 | 25.30 | 24.60 | 25.20 | 25.20 | -0.40% | 3,054 |
| Apr 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 19 |
| Apr 22, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 0.40% | 11 |
| Apr 21, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.40% | 44 |
| Apr 20, 2026 | 25.10 | 25.40 | 25.00 | 25.10 | 25.10 | -0.79% | 1,389 |
| Apr 17, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | - | 11 |
| Apr 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 581 |
| Apr 15, 2026 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.80% | 2,774 |
| Apr 14, 2026 | 25.20 | 25.30 | 25.10 | 25.10 | 25.10 | 0.80% | 385 |
| Apr 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | 1,106 |
| Apr 10, 2026 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | - | 2,824 |
| Apr 9, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | -0.40% | 4 |
| Apr 8, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 1.22% | 81 |
| Apr 7, 2026 | 25.20 | 25.20 | 24.00 | 24.60 | 24.60 | 1.65% | 1,541 |
| Apr 2, 2026 | 25.40 | 25.40 | 24.20 | 24.20 | 24.20 | -3.97% | 2,793 |
| Apr 1, 2026 | 24.80 | 25.20 | 24.20 | 25.20 | 25.20 | 1.61% | 2,747 |
| Mar 31, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | 1,129 |
| Mar 30, 2026 | 25.00 | 25.40 | 24.80 | 25.20 | 25.20 | 0.80% | 10,147 |
| Mar 27, 2026 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | -1.57% | 1,639 |
| Mar 26, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | 688 |
| Mar 25, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | - | 50 |
| Mar 24, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | -2.29% | 868 |
| Mar 23, 2026 | 26.00 | 26.20 | 23.20 | 26.20 | 26.20 | 2.34% | 1,840 |
| Mar 20, 2026 | 25.20 | 26.00 | 25.20 | 25.60 | 25.60 | 2.40% | 610 |
| Mar 19, 2026 | 26.00 | 26.40 | 25.00 | 25.00 | 25.00 | -5.30% | 2,159 |
| Mar 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 17 |