DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.980
-0.100 (-4.81%)
At close: Mar 20, 2026
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.00 | 2.08 | 1.80 | 1.98 | 1.98 | -4.81% | 14,819 |
| Mar 19, 2026 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 1.96% | 163 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -2.86% | 3,661 |
| Mar 17, 2026 | 2.06 | 2.16 | 1.99 | 2.10 | 2.10 | 9.38% | 7,765 |
| Mar 16, 2026 | 1.95 | 2.02 | 1.87 | 1.92 | 1.92 | -4.95% | 37,481 |
| Mar 13, 2026 | 2.08 | 2.28 | 2.00 | 2.02 | 2.02 | -11.40% | 5,968 |
| Mar 12, 2026 | 2.38 | 2.38 | 1.91 | 2.28 | 2.28 | -0.87% | 25,576 |
| Mar 11, 2026 | 2.24 | 2.34 | 2.24 | 2.30 | 2.30 | -0.86% | 593 |
| Mar 10, 2026 | 2.18 | 2.40 | 2.18 | 2.32 | 2.32 | 3.57% | 5,963 |
| Mar 9, 2026 | 2.26 | 2.46 | 2.24 | 2.24 | 2.24 | -11.11% | 7,953 |
| Mar 6, 2026 | 2.58 | 2.58 | 2.44 | 2.52 | 2.52 | 5.00% | 9,289 |
| Mar 5, 2026 | 2.28 | 2.66 | 2.14 | 2.40 | 2.40 | 3.45% | 59,580 |
| Mar 4, 2026 | 2.38 | 2.46 | 2.22 | 2.32 | 2.32 | -1.69% | 2,596 |
| Mar 3, 2026 | 2.46 | 2.58 | 2.22 | 2.36 | 2.36 | -8.53% | 10,809 |
| Mar 2, 2026 | 2.58 | 2.74 | 2.40 | 2.58 | 2.58 | 0.78% | 9,911 |
| Feb 27, 2026 | 2.74 | 2.74 | 2.38 | 2.56 | 2.56 | -5.88% | 21,532 |
| Feb 26, 2026 | 2.50 | 2.74 | 2.46 | 2.72 | 2.72 | 7.94% | 11,278 |
| Feb 25, 2026 | 2.88 | 2.90 | 2.50 | 2.52 | 2.52 | -8.70% | 22,880 |
| Feb 24, 2026 | 2.94 | 3.24 | 2.60 | 2.76 | 2.76 | -13.75% | 42,486 |
| Feb 23, 2026 | 3.18 | 3.72 | 3.00 | 3.20 | 3.20 | 3.23% | 55,181 |
| 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 |