DEFAMA Deutsche Fachmarkt AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.000	19.000	17.200	17.400	17.400	3,757
2026-10-22	18.100	18.300	18.000	18.000	18.000	723
2026-10-21	18.250	18.400	17.850	18.100	18.100	2,754
2026-10-20	18.200	18.350	18.150	18.150	18.150	4,980
2026-10-19	18.200	18.700	18.200	18.200	18.200	1,993
2026-10-16	18.900	18.900	18.300	18.700	18.700	1,226
2026-10-15	18.700	19.000	18.500	19.000	19.000	1,960
2026-10-14	18.550	18.700	18.500	18.650	18.650	1,545
2026-10-13	18.550	18.700	18.550	18.600	18.600	344
2026-10-12	18.700	18.700	18.350	18.650	18.650	1,298
2026-10-09	18.800	18.850	18.350	18.700	18.700	4,138
2026-10-08	18.800	18.800	18.700	18.800	18.800	670
2026-10-07	19.100	19.100	18.700	18.750	18.750	668
2026-10-06	18.900	19.000	18.700	18.850	18.850	282
2026-10-05	18.700	19.100	18.700	19.100	19.100	619
2026-10-02	19.050	19.050	18.700	18.900	18.900	278
2026-10-01	19.800	19.800	18.900	19.050	19.050	790
2026-09-30	18.900	19.750	18.850	19.750	19.750	2,269
2026-09-29	18.800	19.000	18.650	19.000	19.000	2,847
2026-09-28	18.900	19.150	18.700	18.700	18.700	6,854
2026-09-25	19.200	19.200	18.600	19.000	19.000	3,629
2026-09-24	19.450	19.450	18.950	19.100	19.100	4,422
2026-09-23	19.300	19.450	19.000	19.450	19.450	6,136

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.