DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.400
-0.105 (-6.98%)
Oct 9, 2026, 5:37 PM CET
DF Deutsche Forfait AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -6.98% | 3,023 |
| Oct 8, 2026 | 1.49 | 1.51 | 1.43 | 1.51 | 1.51 | 0.33% | 1,116 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 17 |
| Oct 6, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 11,877 |
| Oct 5, 2026 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | -4.08% | 3,037 |
| Oct 2, 2026 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | - | 7,352 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.51 | 1.60 | 1.60 | -2.45% | 4,716 |
| Sep 30, 2026 | 1.61 | 1.68 | 1.51 | 1.64 | 1.64 | 3.48% | 7,084 |
| Sep 29, 2026 | 1.51 | 1.58 | 1.50 | 1.58 | 1.58 | 0.64% | 952 |
| Sep 28, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.63% | 7 |
| Sep 25, 2026 | 1.60 | 1.62 | 1.50 | 1.52 | 1.52 | -6.19% | 4,685 |
| Sep 24, 2026 | 1.60 | 1.62 | 1.51 | 1.62 | 1.62 | 1.25% | 675 |
| Sep 23, 2026 | 1.78 | 1.80 | 1.56 | 1.60 | 1.60 | -16.49% | 34,744 |
| Sep 22, 2026 | 1.96 | 2.02 | 1.58 | 1.91 | 1.91 | -0.52% | 55,311 |
| Sep 21, 2026 | 1.28 | 1.95 | 1.25 | 1.92 | 1.92 | 46.01% | 66,359 |
| Sep 18, 2026 | 1.33 | 1.35 | 1.23 | 1.32 | 1.32 | 0.38% | 336 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.24 | 1.31 | 1.31 | -1.87% | 4,411 |
| Sep 16, 2026 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | - | 189 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.14% | 6 |
| Sep 14, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -0.38% | 32 |
| Sep 11, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 16 |
| Sep 10, 2026 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 1.14% | 537 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.25 | 1.32 | 1.32 | -1.86% | 481 |
| Sep 8, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 11 |
| Sep 7, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.51% | 1,796 |
| Sep 4, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -0.38% | 53 |
| Sep 3, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 1.14% | 455 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | -2.59% | 190 |
| Sep 1, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 1,022 |
| Aug 31, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 1.50% | 151 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 0.38% | 205 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 362 |
| Aug 26, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 2,171 |
| Aug 25, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 579 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | -3.27% | 10,940 |
| Aug 21, 2026 | 1.46 | 1.46 | 1.30 | 1.38 | 1.38 | -9.84% | 10,047 |
| Aug 20, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -2.56% | 434 |
| Aug 19, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 3.99% | 8 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -5.35% | 2,665 |
| Aug 17, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 137 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -2.75% | 1,263 |
| Aug 13, 2026 | 1.60 | 1.64 | 1.55 | 1.64 | 1.64 | 5.14% | 136 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | 0.32% | 482 |
| Aug 11, 2026 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 3,149 |
| Aug 10, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | -1.82% | 108 |
| Aug 7, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.30% | 1,067 |
| Aug 6, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | 1.65 | 3.79% | 2,617 |
| Aug 5, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 5.67% | 119 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.83% | 378 |
| Aug 3, 2026 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 222 |