DEFAMA Deutsche Fachmarkt AG (ETR:DEF)
Germany · Delayed Price · Currency is EUR 23.70
0.00 (0.00%)
Jul 8, 2026, 5:35 PM CET
ETR:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.84% | 915 |
| Jul 7, 2026 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | 1.72% | 2,812 |
| Jul 6, 2026 | 23.30 | 23.50 | 23.10 | 23.30 | 23.30 | -0.85% | 1,675 |
| Jul 3, 2026 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | -1.26% | 1,726 |
| Jul 2, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 4 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -0.42% | 282 |
| Jun 30, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 512 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | 0.84% | 66 |
| Jun 26, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | - | 800 |
| Jun 25, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.42% | 1,849 |
| Jun 24, 2026 | 23.50 | 23.70 | 23.50 | 23.60 | 23.60 | 0.85% | 107 |
| Jun 23, 2026 | 23.70 | 23.70 | 23.30 | 23.40 | 23.40 | -0.43% | 804 |
| Jun 22, 2026 | 23.70 | 23.70 | 23.30 | 23.50 | 23.50 | -1.26% | 1,889 |
| Jun 19, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 12 |
| Jun 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 4 |
| Jun 17, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | - | 7 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 7 |
| Jun 15, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | 525 |
| Jun 12, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | 75 |
| Jun 11, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | -0.83% | 36 |
| Jun 10, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 8 |
| Jun 9, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 1,321 |
| Jun 8, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | - | 446 |
| Jun 5, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 207 |
| Jun 4, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -0.83% | 70 |
| Jun 3, 2026 | 23.90 | 24.20 | 23.90 | 24.10 | 24.10 | 0.84% | 69 |
| Jun 2, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -0.42% | 51 |
| Jun 1, 2026 | 24.80 | 24.80 | 23.80 | 24.00 | 24.00 | 0.42% | 695 |
| May 29, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -1.24% | 1,948 |
| 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 |