DFV Deutsche Familienversicherung AG (HAM:DFV)
Germany · Delayed Price · Currency is EUR 7.95
+0.15 (1.92%)
At close: Jun 10, 2026
HAM:DFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 73 |
| Jun 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 5, 2026 | 7.80 | 9.80 | 7.80 | 7.80 | 7.80 | -1.27% | 81 |
| Jun 4, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 102 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.56% | - |
| Jun 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.46 | - | - |
| Jun 1, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.46 | 0.65% | 1 |
| May 29, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.41 | -3.13% | 100 |
| May 28, 2026 | 7.60 | 9.00 | 7.60 | 8.00 | 7.65 | 6.67% | 4,474 |
| May 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.17 | -1.32% | - |
| May 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.27 | - | 370 |
| May 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.27 | - | - |
| May 22, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.27 | 1.33% | 102 |
| May 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.17 | - | - |
| May 20, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.17 | -6.25% | 1 |
| May 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.65 | - | 249 |
| May 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.65 | - | 1 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.65 | -4.76% | 50 |
| May 14, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.03 | 10.53% | 795 |
| May 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.27 | -2.56% | - |
| May 12, 2026 | 7.60 | 8.00 | 7.60 | 7.80 | 7.46 | 8.33% | 536 |
| May 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | -8.86% | - |
| May 8, 2026 | 7.20 | 7.90 | 7.20 | 7.90 | 7.56 | 9.72% | 25 |
| May 7, 2026 | 8.40 | 8.40 | 7.20 | 7.20 | 6.89 | -10.00% | 1,000 |
| May 6, 2026 | 7.20 | 8.00 | 7.20 | 8.00 | 7.65 | 6.67% | 40 |
| May 5, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.17 | -6.25% | 1 |
| May 4, 2026 | 8.70 | 8.70 | 8.00 | 8.00 | 7.65 | 14.29% | 350 |
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | -5.41% | - |
| Apr 29, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.08 | 5.71% | 120 |
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | -1.41% | - |
| Apr 27, 2026 | 6.95 | 7.50 | 6.95 | 7.10 | 6.79 | -0.70% | 764 |
| Apr 24, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 6.84 | -0.69% | 3,309 |
| Apr 23, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 6.89 | 5.88% | 1,109 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | 778 |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | -0.73% | - |
| Apr 20, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.55 | 0.74% | 24 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | -1.45% | - |
| Apr 15, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.60 | -0.72% | 330 |
| Apr 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | 2.21% | - |
| Apr 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | - |
| Apr 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | 2.26% | - |
| Apr 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.36 | -7.64% | - |
| Apr 8, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 6.89 | - | 100 |
| Apr 7, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 6.89 | - | 305 |
| Apr 2, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 6.89 | 8.27% | 470 |
| Apr 1, 2026 | 6.25 | 6.65 | 6.25 | 6.65 | 6.36 | -5.00% | 6 |
| Mar 31, 2026 | 6.25 | 7.00 | 6.25 | 7.00 | 6.69 | 12.00% | 40 |
| Mar 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.98 | -10.07% | - |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | - | 250 |