DEFAMA Deutsche Fachmarkt AG (ETR:DEF)
Germany · Delayed Price · Currency is EUR 19.00
+0.15 (0.80%)
Sep 8, 2026, 5:35 PM CET
ETR:DEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 19.20 | 19.20 | 18.70 | 18.85 | 18.85 | 0.27% | 728 |
| Sep 4, 2026 | 18.85 | 18.90 | 18.50 | 18.80 | 18.80 | -1.05% | 981 |
| Sep 3, 2026 | 19.25 | 19.25 | 18.95 | 19.00 | 19.00 | -1.55% | 4,949 |
| Sep 2, 2026 | 19.75 | 19.75 | 19.30 | 19.30 | 19.30 | -1.03% | 538 |
| Sep 1, 2026 | 19.85 | 19.85 | 19.50 | 19.50 | 19.50 | 2.09% | 105 |
| Aug 31, 2026 | 20.00 | 20.20 | 19.10 | 19.10 | 19.10 | -3.78% | 8,809 |
| Aug 28, 2026 | 19.80 | 20.20 | 19.50 | 19.85 | 19.85 | 0.51% | 2,529 |
| Aug 27, 2026 | 20.10 | 20.20 | 19.65 | 19.75 | 19.75 | -0.75% | 6,321 |
| Aug 26, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 3,084 |
| Aug 25, 2026 | 20.30 | 20.50 | 20.00 | 20.30 | 20.30 | -0.98% | 2,427 |
| Aug 24, 2026 | 20.10 | 20.70 | 20.10 | 20.50 | 20.50 | 0.99% | 671 |
| Aug 21, 2026 | 20.20 | 21.10 | 20.20 | 20.30 | 20.30 | 0.50% | 1,308 |
| Aug 20, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | 0.50% | 1,908 |
| Aug 19, 2026 | 20.20 | 20.50 | 19.90 | 20.10 | 20.10 | -1.95% | 4,484 |
| Aug 18, 2026 | 22.00 | 22.00 | 20.20 | 20.50 | 20.50 | -8.48% | 22,402 |
| Aug 17, 2026 | 22.00 | 22.50 | 22.00 | 22.40 | 22.40 | 1.36% | 4,369 |
| Aug 14, 2026 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | -0.90% | 410 |
| Aug 13, 2026 | 22.30 | 22.40 | 22.00 | 22.30 | 22.30 | - | 2,160 |
| Aug 12, 2026 | 22.30 | 22.30 | 22.20 | 22.30 | 22.30 | -0.45% | 1,818 |
| Aug 11, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -2.18% | 824 |
| Aug 10, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 459 |
| Aug 7, 2026 | 23.30 | 23.30 | 22.30 | 22.90 | 22.90 | -1.72% | 1,116 |
| Aug 6, 2026 | 22.40 | 23.30 | 22.10 | 23.30 | 23.30 | 4.48% | 1,736 |
| Aug 5, 2026 | 22.50 | 22.80 | 22.30 | 22.30 | 22.30 | 0.45% | 397 |
| Aug 4, 2026 | 22.20 | 22.20 | 22.10 | 22.20 | 22.20 | - | 674 |
| Aug 3, 2026 | 22.40 | 22.90 | 22.20 | 22.20 | 22.20 | -0.89% | 4,296 |
| Jul 31, 2026 | 22.50 | 22.70 | 22.30 | 22.40 | 22.40 | - | 2,064 |
| Jul 30, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -3.03% | 4,387 |
| Jul 29, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.86% | 318 |
| Jul 28, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 1.30% | 681 |
| Jul 27, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 2.68% | 643 |
| Jul 24, 2026 | 22.50 | 22.50 | 22.10 | 22.40 | 22.40 | -0.88% | 6,822 |
| Jul 23, 2026 | 23.50 | 23.50 | 22.50 | 22.60 | 22.60 | -0.88% | 420 |
| Jul 22, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -1.30% | 1,010 |
| Jul 21, 2026 | 22.90 | 23.20 | 22.90 | 23.10 | 23.10 | 1.32% | 1,666 |
| Jul 20, 2026 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | -1.72% | 2,211 |
| Jul 17, 2026 | 23.20 | 23.20 | 22.60 | 23.20 | 23.20 | 0.87% | 2,528 |
| Jul 16, 2026 | 23.00 | 23.20 | 22.70 | 23.00 | 23.00 | -0.43% | 1,867 |
| Jul 15, 2026 | 23.50 | 23.50 | 22.90 | 23.10 | 23.10 | -1.70% | 1,370 |
| Jul 14, 2026 | 23.20 | 23.50 | 23.00 | 23.50 | 23.50 | 4.58% | 2,512 |
| Jul 13, 2026 | 23.50 | 23.50 | 23.00 | 23.10 | 22.47 | 0.43% | 2,658 |
| Jul 10, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.37 | -1.71% | 5,790 |
| Jul 9, 2026 | 23.60 | 23.70 | 23.40 | 23.40 | 22.76 | -1.27% | 1,745 |
| Jul 8, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.05 | - | 919 |
| Jul 7, 2026 | 23.50 | 23.80 | 23.50 | 23.70 | 23.05 | 1.72% | 2,812 |
| Jul 6, 2026 | 23.30 | 23.50 | 23.10 | 23.30 | 22.66 | -0.85% | 1,675 |
| Jul 3, 2026 | 23.40 | 23.60 | 23.40 | 23.50 | 22.86 | -1.26% | 1,726 |
| Jul 2, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.15 | -0.42% | 4 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.25 | -0.42% | 282 |
| Jun 30, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 23.35 | 0.42% | 512 |