DFV Deutsche Familienversicherung AG (HAM:DFV0)
Germany · Delayed Price · Currency is EUR 8.05
-0.03 (-0.37%)
At close: Oct 8, 2026
HAM:DFV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | -0.37% | 580 |
| Oct 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Oct 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.81% | - |
| Oct 5, 2026 | 8.08 | 8.40 | 8.08 | 8.40 | 8.40 | 3.96% | 16 |
| Oct 2, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | 1,022 |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,500 |
| Sep 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 145 |
| Sep 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Sep 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,777 |
| Sep 22, 2026 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 1.91% | 955 |
| Sep 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 380 |
| Sep 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | - |
| Sep 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 500 |
| Sep 16, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 3,303 |
| Sep 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 756 |
| Sep 14, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 881 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 200 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 9, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 102 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 70 |
| Sep 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 1,050 |
| Sep 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 50 |
| Sep 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Sep 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 200 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 100 |
| Aug 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | - |
| Aug 14, 2026 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 5.96% | 67 |
| 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 | - | - |