DEFAMA Deutsche Fachmarkt AG (ETR:DEF)
Germany · Delayed Price · Currency is EUR 23.30
+0.30 (1.30%)
Jul 28, 2026, 5:35 PM CET
ETR:DEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.25 | 0.84% | 66 |
| Jun 26, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.05 | - | 800 |
| Jun 25, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.05 | 0.42% | 1,849 |
| Jun 24, 2026 | 23.50 | 23.70 | 23.50 | 23.60 | 22.96 | 0.85% | 107 |
| Jun 23, 2026 | 23.70 | 23.70 | 23.30 | 23.40 | 22.76 | -0.43% | 804 |
| Jun 22, 2026 | 23.70 | 23.70 | 23.30 | 23.50 | 22.86 | -1.26% | 1,889 |
| Jun 19, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.15 | -0.42% | 12 |
| Jun 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | -0.42% | 4 |
| Jun 17, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 23.35 | - | 7 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 23.35 | 0.84% | 7 |
| Jun 15, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.15 | - | 525 |
| Jun 12, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.15 | - | 75 |
| Jun 11, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 23.15 | -0.83% | 36 |
| Jun 10, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.35 | - | 8 |
| Jun 9, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 23.35 | 0.84% | 1,321 |
| Jun 8, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.15 | - | 446 |
| Jun 5, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.15 | -0.42% | 207 |
| Jun 4, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.25 | -0.83% | 70 |
| Jun 3, 2026 | 23.90 | 24.20 | 23.90 | 24.10 | 23.44 | 0.84% | 69 |
| Jun 2, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.25 | -0.42% | 51 |
| Jun 1, 2026 | 24.80 | 24.80 | 23.80 | 24.00 | 23.35 | 0.42% | 695 |
| May 29, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.25 | -1.24% | 1,948 |
| May 28, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 23.54 | - | 235 |
| May 27, 2026 | 24.60 | 24.80 | 24.20 | 24.20 | 23.54 | -3.20% | 124 |
| May 26, 2026 | 24.30 | 25.00 | 24.00 | 25.00 | 24.32 | 2.46% | 1,447 |
| May 25, 2026 | 24.30 | 24.70 | 24.30 | 24.40 | 23.73 | -0.41% | 224 |
| May 22, 2026 | 24.30 | 24.50 | 24.20 | 24.50 | 23.83 | -0.81% | 658 |
| May 21, 2026 | 24.70 | 24.80 | 24.40 | 24.70 | 24.03 | -0.40% | 469 |
| May 20, 2026 | 24.50 | 25.00 | 24.50 | 24.80 | 24.12 | 1.22% | 223 |
| May 19, 2026 | 24.70 | 24.70 | 24.20 | 24.50 | 23.83 | -0.81% | 263 |