DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 3.200
+0.100 (3.23%)
Feb 23, 2026, 5:35 PM CET
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.18 | 3.34 | 3.00 | 3.26 | - | 5.16% | 10,809 |
| Feb 20, 2026 | 2.82 | 3.32 | 2.66 | 3.10 | 3.10 | - | 38,156 |
| Feb 19, 2026 | 3.70 | 4.58 | 2.74 | 3.10 | 3.10 | -16.22% | 115,523 |
| Feb 18, 2026 | 6.10 | 6.95 | 3.44 | 3.70 | 3.70 | -54.60% | 165,277 |
| Feb 17, 2026 | 10.20 | 17.80 | 8.15 | 8.15 | 8.15 | 13.19% | 326,259 |
| Feb 16, 2026 | 5.85 | 7.20 | 5.65 | 7.20 | 7.20 | 12.50% | 93,030 |
| Feb 13, 2026 | 4.88 | 6.80 | 4.74 | 6.40 | 6.40 | 48.84% | 213,968 |
| Feb 12, 2026 | 3.40 | 4.60 | 3.06 | 4.30 | 4.30 | 50.35% | 74,319 |
| Feb 11, 2026 | 2.04 | 3.30 | 1.95 | 2.86 | 2.86 | 71.26% | 65,125 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | -5.65% | 3,511 |
| Feb 9, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 3.51% | 2,142 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.67 | 1.71 | 1.71 | -5.52% | 4,782 |
| Feb 5, 2026 | 2.04 | 2.04 | 1.74 | 1.81 | 1.81 | -9.50% | 5,066 |
| Feb 4, 2026 | 2.00 | 2.18 | 1.96 | 2.00 | 2.00 | -7.41% | 3,303 |
| Feb 3, 2026 | 1.74 | 2.28 | 1.74 | 2.16 | 2.16 | 28.57% | 10,538 |
| Feb 2, 2026 | 1.67 | 1.80 | 1.65 | 1.68 | 1.68 | -5.62% | 3,303 |
| 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 | - | - |