DFV Deutsche Familienversicherung AG (HAM:DFV)
Germany · Delayed Price · Currency is EUR 8.00
+0.45 (5.96%)
At close: Aug 14, 2026
HAM:DFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Aug 12, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | -6.10% | 400 |
| Aug 11, 2026 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | - | 200 |
| Aug 10, 2026 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 9.33% | 1,050 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 633 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 159 |
| Aug 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 208 |
| Jul 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | 100 |
| Jul 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 27, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 170 |
| Jul 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jul 21, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 20 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | - |
| Jul 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -11.25% | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 453 |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 8, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - | 2,547 |
| Jul 7, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 20 |
| Jul 6, 2026 | 7.10 | 7.85 | 7.10 | 7.80 | 7.80 | 9.86% | 7,432 |
| Jul 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 1, 2026 | 6.00 | 7.10 | 6.00 | 7.10 | 7.10 | - | 370 |
| Jun 30, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -6.58% | 150 |
| Jun 29, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 240 |
| Jun 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.23% | - |
| Jun 25, 2026 | 7.70 | 8.30 | 7.70 | 8.30 | 8.30 | 7.79% | 1 |
| Jun 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jun 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -17.02% | 464 |
| Jun 12, 2026 | 7.80 | 9.40 | 7.80 | 9.40 | 9.40 | 20.51% | 10 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jun 10, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 500 |
| 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 |