DF Deutsche Forfait AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.850 | 1.860 | 1.850 | 1.860 | 1.795 | 187 |
| 2024-03-15 | 1.840 | 1.860 | 1.840 | 1.860 | 1.795 | 101 |
| 2024-03-14 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2024-03-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-03-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-03-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-03-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-03-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-03-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-03-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.776 | 0 |
| 2024-03-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.776 | 172 |
| 2024-03-01 | 1.840 | 1.870 | 1.840 | 1.870 | 1.805 | 28 |
| 2024-02-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2024-02-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2024-02-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2024-02-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2024-02-23 | 1.840 | 1.870 | 1.840 | 1.870 | 1.805 | 42 |
| 2024-02-22 | 1.880 | 1.880 | 1.840 | 1.840 | 1.776 | 241 |
| 2024-02-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.776 | 0 |
| 2024-02-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-02-19 | 1.810 | 1.850 | 1.800 | 1.850 | 1.786 | 853 |
| 2024-02-16 | 1.900 | 1.900 | 1.850 | 1.850 | 1.786 | 100 |
| 2024-02-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-02-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-02-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-02-12 | 1.820 | 1.850 | 1.820 | 1.850 | 1.786 | 300 |
| 2024-02-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-02-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-02-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-02-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-02-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-02-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-02-01 | 1.900 | 1.900 | 1.880 | 1.880 | 1.814 | 4 |
| 2024-01-31 | 1.890 | 1.900 | 1.890 | 1.900 | 1.834 | 759 |
| 2024-01-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-01-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.766 | 0 |
| 2024-01-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.766 | 0 |
| 2024-01-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.737 | 0 |
| 2024-01-24 | 1.820 | 1.830 | 1.820 | 1.830 | 1.766 | 764 |
| 2024-01-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.776 | 0 |
| 2024-01-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.776 | 0 |
| 2024-01-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-01-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.814 | 0 |
| 2024-01-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-01-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.766 | 0 |
| 2024-01-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.766 | 0 |
| 2024-01-12 | 1.870 | 1.870 | 1.850 | 1.850 | 1.786 | 597 |
| 2024-01-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2024-01-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.814 | 0 |
| 2024-01-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-01-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-01-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-01-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-01-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.786 | 0 |
| 2024-01-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.805 | 0 |
| 2023-12-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.795 | 0 |
| 2023-12-28 | 1.820 | 1.860 | 1.820 | 1.860 | 1.795 | 1,468 |
| 2023-12-27 | 1.900 | 1.900 | 1.820 | 1.860 | 1.795 | 2,250 |
| 2023-12-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.882 | 0 |
| 2023-12-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.911 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-01 | 0.0600 EUR |
| 2023-06-30 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.