Deufol SE (HAM:DE10)
Germany · Delayed Price · Currency is EUR 5.35
-0.10 (-1.83%)
At close: Sep 5, 2025
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 310 |
| Sep 9, 2025 | 5.45 | 5.80 | 5.45 | 5.45 | 5.45 | - | 504 |
| Sep 8, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 575 |
| Sep 5, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | -1.83% | 35 |
| Sep 4, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 307 |
| Sep 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,110 |
| Sep 1, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 29 |
| Aug 29, 2025 | 5.50 | 5.75 | 5.50 | 5.55 | 5.55 | - | 233 |
| Aug 28, 2025 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 1,430 |
| Aug 27, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 1,007 |
| Aug 26, 2025 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | - | 430 |
| Aug 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 312 |
| Aug 22, 2025 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | - | 2,092 |
| Aug 21, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -6.72% | 2,022 |
| Aug 20, 2025 | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | 6.25% | 559 |
| Aug 19, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 3,843 |
| Aug 18, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | -2.54% | 111 |
| Aug 15, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | - | 130 |
| Aug 14, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 1,211 |
| Aug 13, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 355 |
| Aug 12, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 234 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 20 |
| Aug 8, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | 218 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 6, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 70 |
| Aug 5, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 110 |
| Aug 4, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 4,808 |
| Aug 1, 2025 | 5.55 | 5.90 | 5.55 | 5.75 | 5.75 | 2.68% | 338 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 123 |
| Jul 30, 2025 | 5.55 | 5.90 | 5.55 | 5.60 | 5.60 | -0.88% | 38 |
| Jul 29, 2025 | 5.60 | 5.90 | 5.60 | 5.65 | 5.65 | 0.89% | 80 |
| Jul 28, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 8,652 |
| Jul 25, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 6,368 |
| Jul 24, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 11,310 |
| Jul 23, 2025 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | 1.79% | 368 |
| Jul 22, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 8,303 |
| Jul 21, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -4.17% | 2,022 |
| Jul 18, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 986 |
| Jul 17, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 200 |
| Jul 16, 2025 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 2,713 |
| Jul 15, 2025 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | - | 1,464 |
| Jul 14, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | 1,013 |
| Jul 11, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | 445 |
| Jul 10, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 11 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jul 8, 2025 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | - | 464 |
| Jul 7, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 128 |
| Jul 4, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 36 |
| Jul 3, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | - | 1,072 |