DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.500
0.00 (0.00%)
Sep 16, 2025, 5:35 PM CET
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,228 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 1,228 |
| Sep 12, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 1,228 |
| Sep 11, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -3.31% | 4,500 |
| Sep 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4,500 |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 4,500 |
| Sep 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 4,500 |
| Sep 5, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 6,395 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 6,395 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 6,395 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 2.70% | 10,200 |
| Sep 1, 2025 | 1.66 | 1.66 | 1.44 | 1.48 | 1.48 | -13.95% | 22,192 |
| Aug 29, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | - | 4,016 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 2,048 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 1,064 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 572 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 1.16% | 80 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 415 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 582 |
| Aug 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 666 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 708 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 729 |
| Aug 15, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | -1.14% | 750 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,537 |
| Aug 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,931 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,128 |
| Aug 11, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -3.30% | 2,325 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 37 |
| Aug 7, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 3.41% | 544 |
| Aug 6, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | 0.57% | 250 |
| Aug 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 175 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 162 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 156 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 153 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.69 | - | 150 |
| Jul 28, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.69 | - | 180 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 590 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.69 | -0.57% | 1,000 |
| Jul 23, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.70 | - | 70 |
| Jul 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 0.57% | 500 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 330 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | 0.57% | 245 |
| Jul 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | - | 202 |
| Jul 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | - | 181 |
| Jul 15, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | 1.68 | 1.16% | 160 |
| Jul 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | 1.78% | 91 |
| Jul 11, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.63 | -3.43% | 22 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 379 |
| Jul 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | 557 |