DF Deutsche Forfait AG (FRA:DFTK)
Germany · Delayed Price · Currency is EUR 1.480
-0.140 (-8.64%)
At close: Sep 24, 2025
DF Deutsche Forfait AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 1,000 |
| Sep 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 1,000 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,000 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -11.66% | 1,000 |
| Sep 23, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | -9.44% | 1,000 |
| Sep 22, 2025 | 1.43 | 1.94 | 1.43 | 1.80 | 1.80 | 24.14% | 1,400 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Sep 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 1,000 |
| Sep 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 1,000 |
| Sep 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | 1,000 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 1,000 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 1,000 |
| Sep 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 1,000 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 1,000 |
| Sep 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Sep 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Sep 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Sep 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.09% | - |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | -1.20% | 1,000 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | -1.18% | - |
| Aug 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | 1.20% | - |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | 1.83% | - |
| Aug 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | -1.80% | - |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | -0.60% | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | -2.33% | - |
| Aug 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | 3.61% | - |
| Aug 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.60 | -0.60% | - |
| Aug 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | -1.18% | - |
| Aug 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | - | - |
| Aug 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | - | - |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | 0.60% | - |
| Aug 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | -6.15% | - |
| Aug 11, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.73 | 1.70% | 2,000 |
| Aug 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 4.76% | - |
| Aug 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | 0.60% | - |
| Aug 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | -0.60% | - |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | - | - |
| Aug 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | - | - |
| Aug 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | 4.35% | - |
| Jul 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | -1.83% | - |
| Jul 30, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.58 | -4.09% | 1,097 |
| Jul 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | - | - |
| Jul 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | 1.18% | - |
| Jul 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | -1.17% | - |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | 1.18% | - |
| Jul 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | 0.60% | - |
| Jul 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.62 | - | - |