DF Deutsche Forfait AG (FRA:DFTK)
Germany · Delayed Price · Currency is EUR 1.510
-0.030 (-1.95%)
At close: Sep 9, 2025
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -1.95% | 4,500 |
| Sep 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 0.65% | 4,500 |
| Sep 5, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | - | 2.68% | 4,500 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 0.68% | 6,395 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -2.63% | 6,395 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | - | 2.70% | 10,200 |
| Sep 1, 2025 | 1.66 | 1.66 | 1.44 | 1.48 | - | -13.95% | 22,192 |
| Aug 29, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | - | - | 4,016 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -1.15% | 80 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.57% | 80 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 0.57% | 80 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | - | 1.16% | 80 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -1.15% | 750 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 750 |
| Aug 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 750 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1.16% | 750 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -1.15% | 750 |
| Aug 15, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | - | -1.14% | 750 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 2,325 |
| Aug 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 2,325 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 2,325 |
| Aug 11, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | - | -3.30% | 2,325 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 3.41% | 37 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 544 |
| Aug 6, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | - | 0.57% | 250 |
| Aug 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 150 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 150 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 150 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 150 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 150 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | - | 150 |
| Jul 28, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | - | - | 180 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 1,000 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | -0.57% | 1,000 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 70 |
| Jul 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 0.57% | 500 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 160 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 0.57% | 160 |
| Jul 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 160 |
| Jul 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 160 |
| Jul 15, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | - | 1.16% | 160 |
| Jul 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -1.71% | 22 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 44 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 736 |
| Jul 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 736 |
| Jul 8, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | -1.13% | 736 |
| Jul 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -1.12% | 1,000 |
| Jul 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 1,000 |
| Jul 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 0.56% | 1,000 |
| Jul 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 1,000 |