DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.545
+0.095 (6.55%)
Jun 12, 2026, 5:35 PM CET
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.55 | 1.55 | 1.46 | 1.55 | 1.55 | 6.55% | 178 |
| Jun 11, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -5.23% | 281 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.46 | 1.53 | 1.53 | -4.97% | 1,262 |
| Jun 9, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | - | 1,078 |
| Jun 8, 2026 | 1.68 | 1.68 | 1.54 | 1.61 | 1.61 | 2.22% | 100 |
| Jun 5, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 1.94% | 10 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.46 | 1.55 | 1.55 | -3.74% | 1,200 |
| Jun 3, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 3.55% | 852 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -1.59% | 71 |
| Jun 1, 2026 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | 1.94% | 1,500 |
| May 29, 2026 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -1.28% | 14 |
| May 28, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | -1.88% | 2,823 |
| May 27, 2026 | 1.69 | 1.69 | 1.52 | 1.60 | 1.60 | -5.90% | 4,303 |
| May 26, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 1.19% | 159 |
| May 25, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 0.30% | 2 |
| May 22, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 2.14% | 371 |
| May 21, 2026 | 1.56 | 1.74 | 1.55 | 1.64 | 1.64 | 2.19% | 3,152 |
| May 20, 2026 | 1.46 | 1.65 | 1.45 | 1.60 | 1.60 | 2.89% | 12,899 |
| May 19, 2026 | 1.55 | 1.56 | 1.48 | 1.56 | 1.56 | -3.12% | 9,170 |
| May 18, 2026 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | -1.23% | 704 |
| May 15, 2026 | 1.76 | 1.76 | 1.50 | 1.63 | 1.63 | -0.61% | 5,024 |
| May 14, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -4.66% | 1,975 |
| May 13, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -1.72% | 2,256 |
| May 12, 2026 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 0.58% | 1,635 |
| May 11, 2026 | 1.67 | 1.74 | 1.66 | 1.74 | 1.74 | -0.57% | 3,345 |
| May 8, 2026 | 1.74 | 1.80 | 1.67 | 1.75 | 1.75 | -1.69% | 4,902 |
| May 7, 2026 | 1.78 | 1.78 | 1.71 | 1.78 | 1.78 | -0.28% | 109 |
| May 6, 2026 | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 1,560 |
| May 5, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.28% | 1,496 |
| May 4, 2026 | 1.84 | 1.84 | 1.71 | 1.80 | 1.80 | -3.49% | 4,759 |
| Apr 30, 2026 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 2.20% | 1,243 |
| Apr 29, 2026 | 1.80 | 1.83 | 1.73 | 1.82 | 1.82 | -1.09% | 6,303 |
| Apr 28, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -5.15% | 1,189 |
| Apr 27, 2026 | 1.95 | 1.95 | 1.86 | 1.94 | 1.94 | - | 5,014 |
| Apr 24, 2026 | 1.95 | 1.95 | 1.85 | 1.94 | 1.94 | - | 714 |
| Apr 23, 2026 | 1.97 | 1.98 | 1.85 | 1.94 | 1.94 | 0.78% | 132 |
| Apr 22, 2026 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 0.26% | 1,663 |
| Apr 21, 2026 | 1.79 | 1.92 | 1.73 | 1.92 | 1.92 | 7.87% | 9,437 |
| Apr 20, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.09% | 1,044 |
| Apr 17, 2026 | 1.70 | 1.84 | 1.70 | 1.71 | 1.71 | -4.20% | 3,831 |
| Apr 16, 2026 | 1.78 | 1.84 | 1.70 | 1.79 | 1.79 | -1.65% | 5,957 |
| Apr 15, 2026 | 1.81 | 1.83 | 1.72 | 1.82 | 1.82 | -0.82% | 1,498 |
| Apr 14, 2026 | 1.77 | 1.84 | 1.71 | 1.83 | 1.83 | 1.39% | 5,867 |
| Apr 13, 2026 | 1.81 | 1.84 | 1.77 | 1.81 | 1.81 | -4.75% | 200 |
| Apr 10, 2026 | 1.89 | 1.90 | 1.79 | 1.90 | 1.90 | -0.52% | 623 |
| Apr 9, 2026 | 1.91 | 1.91 | 1.80 | 1.91 | 1.91 | 0.79% | 246 |
| Apr 8, 2026 | 1.77 | 1.90 | 1.74 | 1.89 | 1.89 | 1.89% | 2,780 |
| Apr 7, 2026 | 1.79 | 1.95 | 1.77 | 1.86 | 1.86 | 3.63% | 4,767 |
| Apr 2, 2026 | 1.77 | 1.89 | 1.77 | 1.79 | 1.79 | 1.13% | 322 |
| Apr 1, 2026 | 1.81 | 1.98 | 1.77 | 1.77 | 1.77 | -1.67% | 798 |