DEFAMA Deutsche Fachmarkt AG DEF
XETR · Germany · Finance
€19.05-0.70 (-3.54%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.05 | -3.54% | €19.80 | €19.80 | €18.90 | 790 |
| 2026-09-30 | €19.75 | +3.95% | €18.90 | €19.75 | €18.85 | 2.27K |
| 2026-09-29 | €19.00 | +1.60% | €18.80 | €19.00 | €18.65 | 2.85K |
| 2026-09-28 | €18.70 | -1.58% | €18.90 | €19.15 | €18.70 | 6.85K |
| 2026-09-25 | €19.00 | -0.52% | €19.20 | €19.20 | €18.60 | 3.63K |
| 2026-09-24 | €19.10 | -1.80% | €19.45 | €19.45 | €18.95 | 4.42K |
| 2026-09-23 | €19.45 | +0.78% | €19.30 | €19.45 | €19.00 | 6.14K |
| 2026-09-22 | €19.30 | +2.12% | €18.90 | €19.30 | €18.70 | 2.67K |
| 2026-09-21 | €18.90 | -3.57% | €19.60 | €19.60 | €18.90 | 3.98K |
| 2026-09-18 | €19.60 | 0.00% | €19.65 | €19.75 | €19.40 | 184 |
| 2026-09-17 | €19.60 | +1.03% | €19.45 | €19.70 | €19.40 | 1.66K |
| 2026-09-16 | €19.40 | +1.31% | €19.25 | €19.40 | €19.10 | 400 |
| 2026-09-15 | €19.15 | -1.03% | €19.50 | €19.50 | €19.10 | 342 |
| 2026-09-14 | €19.35 | +1.04% | €19.20 | €19.45 | €19.20 | 55 |
| 2026-09-11 | €19.15 | -0.52% | €19.25 | €19.25 | €19.05 | 19 |
| 2026-09-10 | €19.25 | +0.26% | €19.25 | €19.25 | €19.05 | 170 |
| 2026-09-09 | €19.20 | +1.05% | €18.55 | €19.20 | €18.55 | 5.61K |
| 2026-09-08 | €19.00 | +0.80% | €18.90 | €19.05 | €18.65 | 3.39K |
| 2026-09-07 | €18.85 | +0.27% | €19.20 | €19.20 | €18.70 | 728 |
| 2026-09-04 | €18.80 | -1.05% | €18.85 | €18.90 | €18.50 | 981 |
| 2026-09-03 | €19.00 | -1.55% | €19.25 | €19.25 | €18.95 | 4.95K |
| 2026-09-02 | €19.30 | -1.03% | €19.75 | €19.75 | €19.30 | 538 |
| 2026-09-01 | €19.50 | +2.09% | €19.85 | €19.85 | €19.50 | 105 |
| 2026-08-31 | €19.10 | -3.78% | €20.00 | €20.20 | €19.10 | 8.81K |
| 2026-08-28 | €19.85 | +0.51% | €19.80 | €20.20 | €19.50 | 2.83K |
| 2026-08-27 | €19.75 | -0.75% | €20.10 | €20.20 | €19.65 | 6.47K |
| 2026-08-26 | €19.90 | -1.97% | €20.30 | €20.30 | €19.90 | 3.08K |
| 2026-08-25 | €20.30 | -0.98% | €20.30 | €20.50 | €20.00 | 2.43K |
| 2026-08-24 | €20.50 | +0.99% | €20.10 | €20.70 | €20.10 | 671 |
| 2026-08-21 | €20.30 | +0.50% | €20.20 | €21.10 | €20.20 | 1.31K |
| 2026-08-20 | €20.20 | +0.50% | €20.40 | €20.40 | €20.10 | 1.91K |
| 2026-08-19 | €20.10 | -1.95% | €20.20 | €20.50 | €19.90 | 4.73K |
| 2026-08-18 | €20.50 | -8.48% | €22.00 | €22.00 | €20.20 | 22.67K |
| 2026-08-17 | €22.40 | +1.36% | €22.00 | €22.50 | €22.00 | 4.37K |
| 2026-08-14 | €22.10 | -0.90% | €22.30 | €22.30 | €22.00 | 2.41K |
| 2026-08-13 | €22.30 | 0.00% | €22.30 | €22.40 | €22.00 | 2.16K |
| 2026-08-12 | €22.30 | -0.45% | €22.30 | €22.30 | €22.20 | 1.82K |
| 2026-08-11 | €22.40 | -2.18% | €22.70 | €22.80 | €22.30 | 954 |
| 2026-08-10 | €22.90 | 0.00% | €22.90 | €22.90 | €22.90 | 759 |
| 2026-08-07 | €22.90 | -1.72% | €23.30 | €23.30 | €22.30 | 1.12K |
| 2026-08-06 | €23.30 | +4.48% | €22.40 | €23.30 | €22.10 | 1.74K |
| 2026-08-05 | €22.30 | +0.45% | €22.50 | €22.80 | €22.30 | 397 |
| 2026-08-04 | €22.20 | 0.00% | €22.20 | €22.20 | €22.10 | 674 |
| 2026-08-03 | €22.20 | -0.89% | €22.40 | €22.90 | €22.20 | 4.30K |
| 2026-07-31 | €22.40 | 0.00% | €22.50 | €22.70 | €22.30 | 2.06K |
| 2026-07-30 | €22.40 | -3.03% | €23.00 | €23.00 | €22.40 | 4.39K |
| 2026-07-29 | €23.10 | -0.86% | €23.20 | €23.20 | €23.00 | 318 |
| 2026-07-28 | €23.30 | +1.30% | €23.00 | €23.30 | €23.00 | 700 |
| 2026-07-27 | €23.00 | +2.68% | €22.30 | €23.00 | €22.30 | 643 |
| 2026-07-24 | €22.40 | -0.88% | €22.50 | €22.50 | €22.10 | 6.82K |
| 2026-07-23 | €22.60 | -0.88% | €23.50 | €23.50 | €22.50 | 420 |
| 2026-07-22 | €22.80 | -1.30% | €23.00 | €23.00 | €22.60 | 1.01K |
| 2026-07-21 | €23.10 | +1.32% | €22.90 | €23.20 | €22.90 | 1.67K |
| 2026-07-20 | €22.80 | -1.72% | €22.80 | €23.00 | €22.70 | 2.21K |
| 2026-07-17 | €23.20 | +0.87% | €23.20 | €23.20 | €22.60 | 2.53K |
| 2026-07-16 | €23.00 | -0.43% | €23.00 | €23.20 | €22.70 | 1.87K |
| 2026-07-15 | €23.10 | -1.70% | €23.50 | €23.50 | €22.90 | 1.37K |
| 2026-07-14 | €23.50 | +1.73% | €23.20 | €23.50 | €23.00 | 2.51K |
| 2026-07-13 | €23.10 | +0.43% | €23.50 | €23.50 | €23.00 | 0 |
| 2026-07-10 | €23.00 | -1.71% | €23.40 | €23.40 | €23.00 | 5.79K |
| 2026-07-09 | €23.40 | -1.27% | €23.60 | €23.70 | €23.40 | 1.75K |
| 2026-07-08 | €23.70 | 0.00% | €23.50 | €23.70 | €23.50 | 919 |
| 2026-07-07 | €23.70 | +1.72% | €23.50 | €23.80 | €23.50 | 2.81K |
| 2026-07-06 | €23.30 | -0.85% | €23.30 | €23.50 | €23.10 | 1.68K |
| 2026-07-03 | €23.50 | -1.26% | €23.40 | €23.60 | €23.40 | 1.73K |
| 2026-07-02 | €23.80 | -0.42% | €24.00 | €24.00 | €23.80 | 4 |
| 2026-07-01 | €23.90 | -0.42% | €24.00 | €24.00 | €23.80 | 282 |
| 2026-06-30 | €24.00 | +0.42% | €23.70 | €24.00 | €23.70 | 512 |
| 2026-06-29 | €23.90 | +0.84% | €24.00 | €24.00 | €23.70 | 66 |
| 2026-06-26 | €23.70 | 0.00% | €23.70 | €23.70 | €23.60 | 800 |
| 2026-06-25 | €23.70 | +0.42% | €23.60 | €23.70 | €23.60 | 1.85K |
| 2026-06-24 | €23.60 | +0.85% | €23.50 | €23.70 | €23.50 | 107 |
| 2026-06-23 | €23.40 | -0.43% | €23.70 | €23.70 | €23.30 | 804 |
| 2026-06-22 | €23.50 | -1.26% | €23.70 | €23.70 | €23.30 | 1.89K |
| 2026-06-19 | €23.80 | -0.42% | €24.00 | €24.00 | €23.80 | 12 |
| 2026-06-18 | €23.90 | -0.42% | €23.90 | €23.90 | €23.90 | 4 |
| 2026-06-17 | €24.00 | 0.00% | €23.70 | €24.00 | €23.70 | 7 |
| 2026-06-16 | €24.00 | +0.84% | €24.00 | €24.00 | €23.90 | 7 |
| 2026-06-15 | €23.80 | 0.00% | €24.00 | €24.00 | €23.60 | 525 |
| 2026-06-12 | €23.80 | 0.00% | €24.00 | €24.00 | €23.60 | 75 |
| 2026-06-11 | €23.80 | -0.83% | €23.80 | €23.90 | €23.80 | 36 |
| 2026-06-10 | €24.00 | 0.00% | €23.60 | €24.00 | €23.60 | 8 |
| 2026-06-09 | €24.00 | +0.84% | €24.00 | €24.00 | €23.90 | 1.32K |
| 2026-06-08 | €23.80 | 0.00% | €25.00 | €25.00 | €23.80 | 446 |
| 2026-06-05 | €23.80 | -0.42% | €23.90 | €23.90 | €23.80 | 207 |
| 2026-06-04 | €23.90 | -0.83% | €24.20 | €24.20 | €23.90 | 70 |
| 2026-06-03 | €24.10 | +0.84% | €23.90 | €24.20 | €23.90 | 69 |
| 2026-06-02 | €23.90 | -0.42% | €24.00 | €24.00 | €23.80 | 51 |
| 2026-06-01 | €24.00 | +0.42% | €24.80 | €24.80 | €23.80 | 695 |
| 2026-05-29 | €23.90 | -1.24% | €24.10 | €24.10 | €23.80 | 1.95K |