DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.635
+0.035 (2.19%)
May 21, 2026, 5:28 PM CET
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.56 | 1.74 | 1.55 | 1.64 | - | 2.19% | 3,065 |
| 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 |
| Mar 31, 2026 | 1.83 | 1.91 | 1.73 | 1.80 | 1.80 | -5.26% | 4,535 |
| Mar 30, 2026 | 2.12 | 2.12 | 1.90 | 1.90 | 1.90 | -10.38% | 3,446 |
| Mar 27, 2026 | 1.84 | 2.12 | 1.81 | 2.12 | 2.12 | 14.59% | 8,156 |
| Mar 26, 2026 | 1.78 | 1.88 | 1.75 | 1.85 | 1.85 | -1.60% | 6,893 |
| Mar 25, 2026 | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | -0.53% | 2,782 |
| Mar 24, 2026 | 1.91 | 1.91 | 1.78 | 1.89 | 1.89 | -0.53% | 9,165 |
| Mar 23, 2026 | 1.92 | 1.98 | 1.69 | 1.90 | 1.90 | -4.04% | 3,076 |
| 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 |