Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (ETR:EFF0)
Germany · Delayed Price · Currency is EUR 2.260
+0.040 (1.80%)
Last updated: Aug 28, 2026, 5:30 PM CET
ETR:EFF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.24 | 2.24 | 2.14 | 2.22 | 2.22 | 1.83% | 2,041 |
| Aug 26, 2026 | 2.28 | 2.28 | 2.14 | 2.18 | 2.18 | -1.80% | 37 |
| Aug 25, 2026 | 2.16 | 2.30 | 2.14 | 2.22 | 2.22 | 5.71% | 2,468 |
| Aug 24, 2026 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | -1.87% | 75 |
| Aug 21, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -3.60% | 2,073 |
| Aug 20, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 6.73% | 1,150 |
| Aug 19, 2026 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 35 |
| Aug 18, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 3.96% | 2,013 |
| Aug 17, 2026 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | 2.54% | 4,060 |
| Aug 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 928 |
| Aug 13, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | - | 1,566 |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 10, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | - | 509 |
| Aug 7, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | -1.01% | 1,867 |
| Aug 6, 2026 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | -2.45% | 5 |
| Aug 5, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | -2.86% | 302 |
| Aug 4, 2026 | 2.10 | 2.16 | 2.04 | 2.10 | 2.10 | 2.94% | 2,153 |
| Aug 3, 2026 | 2.00 | 2.04 | 1.96 | 2.04 | 2.04 | 0.99% | 22 |
| Jul 31, 2026 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -0.98% | 3 |
| Jul 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jul 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 24, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | - | 1 |
| Jul 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 22, 2026 | 2.14 | 2.14 | 2.02 | 2.08 | 2.08 | - | 3 |
| Jul 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 17, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | - | 1 |
| Jul 16, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 5.05% | 35 |
| Jul 15, 2026 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -10.00% | 414 |
| Jul 14, 2026 | 2.36 | 2.36 | 2.14 | 2.20 | 2.20 | -9.84% | 2,025 |
| Jul 13, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Jul 10, 2026 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | - | 24 |
| Jul 9, 2026 | 2.52 | 2.52 | 2.42 | 2.48 | 2.48 | - | 4 |
| Jul 8, 2026 | 2.52 | 2.52 | 2.42 | 2.48 | 2.48 | - | 29 |
| Jul 7, 2026 | 2.58 | 2.60 | 2.42 | 2.48 | 2.48 | -7.46% | 1,664 |
| Jul 6, 2026 | 2.60 | 2.76 | 2.60 | 2.68 | 2.68 | - | 12 |
| Jul 3, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | - | 5 |
| Jul 2, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | - | 15 |
| Jul 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 26, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | - | 60 |
| Jun 25, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | - | 300 |
| Jun 24, 2026 | 2.72 | 2.72 | 2.60 | 2.68 | 2.68 | 0.75% | 534 |
| Jun 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 22, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | - | 9 |
| Jun 19, 2026 | 2.74 | 2.74 | 2.60 | 2.66 | 2.66 | -0.75% | 488 |