DFV Deutsche Familienversicherung AG (HAM:DFV0)
Germany · Delayed Price · Currency is EUR 8.20
0.00 (0.00%)
At close: Nov 3, 2026
HAM:DFV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 30, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 60 |
| Oct 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 500 |
| Oct 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,190 |
| Oct 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 600 |
| Oct 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,000 |
| Oct 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 16, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 760 |
| Oct 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 13, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 550 |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,250 |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| 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 |