DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.600
-0.075 (-4.48%)
Jul 9, 2026, 11:16 PM CET
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.49% | 117 |
| Jul 8, 2026 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | 4.69% | 106 |
| Jul 7, 2026 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | - | 17 |
| Jul 6, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.04% | 247 |
| Jul 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.31% | 1 |
| Jul 2, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -6.76% | 3,135 |
| Jul 1, 2026 | 1.65 | 1.70 | 1.62 | 1.70 | 1.70 | 2.41% | 139 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -3.49% | 104 |
| Jun 29, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 2.38% | 49 |
| Jun 26, 2026 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | 6.33% | 43 |
| Jun 25, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | -4.24% | 22 |
| Jun 24, 2026 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 2.17% | 151 |
| Jun 23, 2026 | 1.54 | 1.70 | 1.54 | 1.62 | 1.62 | -2.12% | 2,390 |
| Jun 22, 2026 | 1.61 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 3,064 |
| Jun 19, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | - | 55 |
| Jun 18, 2026 | 1.54 | 1.60 | 1.46 | 1.60 | 1.60 | 4.23% | 4,939 |
| Jun 17, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | - | 327 |
| Jun 16, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 0.33% | 2,113 |
| Jun 15, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | -0.97% | 310 |
| 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 |