DFV Deutsche Familienversicherung AG (HAM:DFV)
Germany · Delayed Price · Currency is EUR 7.30
+0.50 (7.35%)
At close: Jan 15, 2026
HAM:DFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 6.80 | 7.30 | 6.80 | 7.30 | 7.30 | 7.35% | 100 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jan 12, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 3 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 450 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jan 7, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 800 |
| Jan 6, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 2 |
| Jan 5, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.21% | 250 |
| Jan 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,509 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 4,330 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 12,700 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Dec 16, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 350 |
| Dec 15, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 0.73% | 1,010 |
| Dec 12, 2025 | 6.80 | 7.30 | 6.80 | 6.85 | 6.85 | -4.86% | 621 |
| Dec 11, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 200 |
| Dec 10, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -6.67% | 210 |
| Dec 9, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 10.29% | 300 |
| Dec 8, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 400 |
| Dec 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,200 |
| Dec 2, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 2,432 |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 600 |
| Nov 28, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1 |
| Nov 27, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 2,715 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 25, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 200 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 14, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 5,928 |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 10, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 354 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1,060 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 4, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 30 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |