DFV Deutsche Familienversicherung AG (HAM:DFV)
Germany · Delayed Price · Currency is EUR 7.50
-0.50 (-6.25%)
At close: May 20, 2026
HAM:DFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 249 |
| May 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | 50 |
| May 14, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 10.53% | 795 |
| May 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| May 12, 2026 | 7.60 | 8.00 | 7.60 | 7.80 | 7.80 | 8.33% | 536 |
| May 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -8.86% | - |
| May 8, 2026 | 7.20 | 7.90 | 7.20 | 7.90 | 7.90 | 9.72% | 25 |
| May 7, 2026 | 8.40 | 8.40 | 7.20 | 7.20 | 7.20 | -10.00% | 1,000 |
| May 6, 2026 | 7.20 | 8.00 | 7.20 | 8.00 | 8.00 | 6.67% | 40 |
| May 5, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | -6.25% | 1 |
| May 4, 2026 | 8.70 | 8.70 | 8.00 | 8.00 | 8.00 | 14.29% | 350 |
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Apr 29, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 120 |
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Apr 27, 2026 | 6.95 | 7.50 | 6.95 | 7.10 | 7.10 | -0.70% | 764 |
| Apr 24, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | -0.69% | 3,309 |
| Apr 23, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 5.88% | 1,109 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 778 |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 20, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 24 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Apr 15, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 330 |
| Apr 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Apr 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Apr 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.64% | - |
| Apr 8, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | - | 100 |
| Apr 7, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | - | 305 |
| Apr 2, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | 8.27% | 470 |
| Apr 1, 2026 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | -5.00% | 6 |
| Mar 31, 2026 | 6.25 | 7.00 | 6.25 | 7.00 | 7.00 | 12.00% | 40 |
| Mar 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -10.07% | - |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 250 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Mar 20, 2026 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 300 |
| Mar 19, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 168 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 20 |
| Mar 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 2 |
| Mar 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 145 |
| Mar 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |