DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.780
-0.120 (-6.32%)
At close: Jan 30, 2026
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.00 | 2.08 | 1.60 | 1.78 | 1.78 | -6.32% | 5,440 |
| Jan 29, 2026 | 2.02 | 2.16 | 1.86 | 1.90 | 1.90 | -10.38% | 5,530 |
| Jan 28, 2026 | 2.12 | 2.38 | 1.96 | 2.12 | 2.12 | -2.75% | 8,143 |
| Jan 27, 2026 | 2.48 | 3.00 | 2.06 | 2.18 | 2.18 | -13.49% | 20,513 |
| Jan 26, 2026 | 4.36 | 5.10 | 2.40 | 2.52 | 2.52 | -5.26% | 97,226 |
| Jan 23, 2026 | 1.90 | 2.80 | 1.85 | 2.66 | 2.66 | 39.27% | 36,004 |
| Jan 22, 2026 | 1.88 | 1.97 | 1.85 | 1.91 | 1.91 | -1.04% | 7,128 |
| Jan 21, 2026 | 1.90 | 2.16 | 1.80 | 1.93 | 1.93 | 4.32% | 14,767 |
| Jan 20, 2026 | 1.93 | 2.00 | 1.85 | 1.85 | 1.85 | 14.91% | 8,774 |
| Jan 19, 2026 | 1.79 | 1.90 | 1.61 | 1.61 | 1.61 | -8.00% | 5,674 |
| Jan 16, 2026 | 1.77 | 2.06 | 1.50 | 1.75 | 1.75 | 31.58% | 45,619 |
| Jan 15, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 11.76% | 2,664 |
| Jan 14, 2026 | 1.20 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 2,427 |
| Jan 13, 2026 | 0.99 | 1.18 | 0.96 | 1.17 | 1.17 | 13.59% | 31,778 |
| Jan 12, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 6.19% | 500 |
| Jan 9, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.51% | 52 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 28 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 294 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | - | 27 |
| Jan 5, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 0.51% | 33 |
| Jan 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.60% | 11 |
| Dec 30, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | 0.52% | 14,499 |
| Dec 29, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -1.04% | 980 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.46% | 200 |
| Dec 22, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 232 |
| Dec 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 100 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -2.80% | 3,247 |
| Dec 17, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | 857 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Dec 15, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 17 |
| Dec 12, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 268 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -3.54% | 3,226 |
| Dec 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 8, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 1,204 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Dec 3, 2025 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 17 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 25 |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 250 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 1,000 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Nov 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Nov 20, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -7.32% | 2,200 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 2,500 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 2,200 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |