Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (ETR:EFF0)
Germany · Delayed Price · Currency is EUR 3.060
-0.140 (-4.38%)
Last updated: Mar 19, 2026, 5:35 PM CET
ETR:EFF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | - | -18.13% | - |
| Mar 18, 2026 | 3.16 | 3.20 | 3.08 | 3.20 | 3.20 | -3.03% | 282 |
| Mar 17, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 0.61% | 22 |
| Mar 16, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -0.61% | 5 |
| Mar 13, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 5.77% | 1,219 |
| Mar 12, 2026 | 3.10 | 3.30 | 3.00 | 3.12 | 3.12 | -2.50% | 38 |
| Mar 11, 2026 | 3.10 | 3.24 | 3.06 | 3.20 | 3.20 | 6.67% | 5,020 |
| Mar 10, 2026 | 2.86 | 3.00 | 2.80 | 3.00 | 3.00 | 2.74% | 317 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -4.58% | 1,558 |
| Mar 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 4, 2026 | 3.06 | 3.08 | 2.96 | 3.08 | 3.08 | -3.14% | 36 |
| Mar 3, 2026 | 2.96 | 3.32 | 2.96 | 3.18 | 3.18 | 1.92% | 360 |
| Mar 2, 2026 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | -1.27% | 19 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.04 | 3.16 | 3.16 | -4.24% | 193 |
| Feb 26, 2026 | 3.38 | 3.40 | 3.18 | 3.30 | 3.30 | 0.61% | 417 |
| Feb 25, 2026 | 3.26 | 3.40 | 3.16 | 3.28 | 3.28 | -2.96% | 120 |
| Feb 24, 2026 | 3.36 | 3.50 | 3.26 | 3.38 | 3.38 | -3.98% | 308 |
| Feb 23, 2026 | 2.60 | 3.80 | 2.60 | 3.52 | 3.52 | 32.33% | 16,679 |
| Feb 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Feb 19, 2026 | 2.74 | 2.74 | 2.60 | 2.68 | 2.68 | 0.75% | 178 |
| Feb 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.85% | - |
| Feb 17, 2026 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | - | 1 |
| Feb 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Feb 13, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Feb 12, 2026 | 2.63 | 2.79 | 2.63 | 2.71 | 2.71 | - | 7 |
| Feb 11, 2026 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | - | 30 |
| Feb 10, 2026 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | -2.52% | 600 |
| Feb 9, 2026 | 2.70 | 2.88 | 2.68 | 2.78 | 2.78 | -1.07% | 84 |
| Feb 6, 2026 | 2.90 | 2.90 | 2.71 | 2.81 | 2.81 | - | 123 |
| Feb 5, 2026 | 2.72 | 2.81 | 2.72 | 2.81 | 2.81 | -0.35% | 1 |
| Feb 4, 2026 | 2.76 | 2.85 | 2.71 | 2.82 | 2.82 | -1.40% | 832 |
| Feb 3, 2026 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | - | 5 |
| Feb 2, 2026 | 2.70 | 2.96 | 2.70 | 2.86 | 2.86 | 0.35% | 42 |
| Jan 30, 2026 | 2.79 | 2.90 | 2.79 | 2.85 | 2.85 | 1.42% | 132 |
| Jan 29, 2026 | 2.74 | 2.81 | 2.70 | 2.81 | 2.81 | -3.44% | 96 |
| Jan 28, 2026 | 2.90 | 3.01 | 2.86 | 2.91 | 2.91 | 3.93% | 1,533 |
| Jan 27, 2026 | 2.64 | 2.90 | 2.64 | 2.80 | 2.80 | 2.94% | 1,252 |
| Jan 26, 2026 | 2.68 | 2.72 | 2.60 | 2.72 | 2.72 | -4.56% | 509 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.68 | 2.85 | 2.85 | 0.35% | 15 |
| Jan 22, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | - | 49 |
| Jan 21, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -2.07% | 5 |
| Jan 20, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -16.43% | 14 |
| Jan 19, 2026 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 0.29% | 1,173 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.30 | 3.46 | 3.46 | - | 26 |
| Jan 15, 2026 | 3.24 | 3.56 | 3.24 | 3.46 | 3.46 | 1.76% | 544 |
| Jan 14, 2026 | 3.20 | 3.56 | 3.00 | 3.40 | 3.40 | 0.89% | 1,730 |
| Jan 13, 2026 | 3.52 | 3.52 | 3.22 | 3.37 | 3.37 | 0.30% | 82 |
| Jan 12, 2026 | 3.20 | 3.52 | 3.20 | 3.36 | 3.36 | - | 130 |
| Jan 9, 2026 | 3.20 | 3.52 | 3.20 | 3.36 | 3.36 | - | 817 |