DF Deutsche Forfait AG (ETR:DFTK)
Germany · Delayed Price · Currency is EUR 1.340
-0.035 (-2.55%)
Aug 24, 2026, 4:28 PM CET
DF Deutsche Forfait AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.44 | 1.44 | 1.30 | 1.37 | - | -0.36% | 10,369 |
| 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 |
| Jul 31, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 0.95% | 2,377 |
| Jul 30, 2026 | 1.60 | 1.70 | 1.59 | 1.59 | 1.59 | 5.67% | 4,871 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 413 |
| Jul 28, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | -0.62% | 263 |
| Jul 27, 2026 | 1.59 | 1.61 | 1.54 | 1.61 | 1.61 | 0.94% | 607 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | 7.77% | 37 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -7.50% | 827 |
| Jul 22, 2026 | 1.50 | 1.60 | 1.49 | 1.60 | 1.60 | 1.91% | 275 |
| Jul 21, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 5.72% | 18 |
| Jul 20, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -7.19% | 72 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 5.26% | 15 |
| Jul 16, 2026 | 1.54 | 1.59 | 1.47 | 1.52 | 1.52 | -5.00% | 2,986 |
| Jul 15, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 7.74% | 125 |
| Jul 14, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -1.33% | 141 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -2.27% | 221 |
| Jul 10, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.75% | 1,874 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -4.48% | 133 |
| 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 |