Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (ETR:EFF0)
Germany · Delayed Price · Currency is EUR 2.980
-0.100 (-3.25%)
Last updated: Jun 9, 2026, 5:35 PM CET
ETR:EFF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Jun 8, 2026 | 3.12 | 3.12 | 2.96 | 3.08 | 3.08 | 1.99% | 50 |
| Jun 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 4, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | - | 9 |
| Jun 3, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | - | 5 |
| Jun 2, 2026 | 2.96 | 3.16 | 2.92 | 3.02 | 3.02 | -1.95% | 64 |
| Jun 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| May 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| May 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| May 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| May 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 25, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | -0.66% | 8 |
| May 22, 2026 | 3.12 | 3.12 | 2.96 | 3.04 | 3.04 | - | 21 |
| May 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| May 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 18, 2026 | 3.12 | 3.12 | 2.98 | 3.06 | 3.06 | 1.32% | 440 |
| May 15, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | -1.31% | 24 |
| May 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 13, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | - | 55 |
| May 12, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | -1.29% | 46 |
| May 11, 2026 | 2.90 | 3.24 | 2.86 | 3.10 | 3.10 | 3.33% | 1,145 |
| May 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 7, 2026 | 2.94 | 3.10 | 2.94 | 3.00 | 3.00 | - | 5,067 |
| May 6, 2026 | 2.90 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 676 |
| May 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 4, 2026 | 2.88 | 2.90 | 2.70 | 2.80 | 2.80 | -6.67% | 1,620 |
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Apr 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 28, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | -3.87% | 280 |
| Apr 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 24, 2026 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | -1.27% | 61 |
| Apr 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Apr 22, 2026 | 3.10 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 1,333 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | - | 255 |
| Apr 20, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -2.53% | 20 |
| Apr 17, 2026 | 3.06 | 3.16 | 3.04 | 3.16 | 3.16 | 1.94% | 23 |
| Apr 16, 2026 | 3.20 | 3.32 | 3.06 | 3.10 | 3.10 | - | 524 |
| Apr 15, 2026 | 2.98 | 3.34 | 2.92 | 3.10 | 3.10 | 7.64% | 4,866 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 9, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | - | 35 |
| Apr 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 7, 2026 | 3.06 | 3.18 | 2.88 | 2.88 | 2.88 | -2.70% | 1,584 |
| Apr 2, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | - | 1 |
| Apr 1, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | 1.37% | 1 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 30, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | -1.35% | 31 |
| Mar 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |