DF Deutsche Forfait AG DFTK
XETR · Germany · Commercial Services
€1.60-0.04 (-2.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.63 | +3.48% | €1.61 | €1.68 | €1.50 | 7.08K |
| 2026-09-29 | €1.58 | +0.64% | €1.50 | €1.58 | €1.50 | 952 |
| 2026-09-28 | €1.57 | +3.63% | €1.51 | €1.57 | €1.51 | 7 |
| 2026-09-25 | €1.51 | -6.19% | €1.60 | €1.62 | €1.50 | 4.69K |
| 2026-09-24 | €1.62 | +1.25% | €1.60 | €1.62 | €1.51 | 675 |
| 2026-09-23 | €1.60 | -16.49% | €1.78 | €1.80 | €1.56 | 34.74K |
| 2026-09-22 | €1.91 | -0.52% | €1.96 | €2.02 | €1.58 | 55.31K |
| 2026-09-21 | €1.92 | +46.01% | €1.28 | €1.95 | €1.25 | 66.56K |
| 2026-09-18 | €1.32 | +0.38% | €1.33 | €1.35 | €1.23 | 336 |
| 2026-09-17 | €1.31 | -1.87% | €1.34 | €1.34 | €1.24 | 4.41K |
| 2026-09-16 | €1.34 | 0.00% | €1.33 | €1.34 | €1.28 | 189 |
| 2026-09-15 | €1.34 | +1.14% | €1.32 | €1.34 | €1.30 | 6 |
| 2026-09-14 | €1.32 | -0.38% | €1.30 | €1.34 | €1.30 | 32 |
| 2026-09-11 | €1.33 | -0.75% | €1.32 | €1.33 | €1.30 | 16 |
| 2026-09-10 | €1.34 | +1.14% | €1.30 | €1.34 | €1.26 | 537 |
| 2026-09-09 | €1.32 | -1.86% | €1.33 | €1.35 | €1.25 | 481 |
| 2026-09-08 | €1.35 | 0.00% | €1.33 | €1.35 | €1.33 | 11 |
| 2026-09-07 | €1.35 | +1.51% | €1.33 | €1.35 | €1.33 | 1.80K |
| 2026-09-04 | €1.33 | -0.38% | €1.30 | €1.35 | €1.30 | 53 |
| 2026-09-03 | €1.33 | +1.14% | €1.31 | €1.33 | €1.29 | 455 |
| 2026-09-02 | €1.32 | -2.59% | €1.30 | €1.32 | €1.29 | 190 |
| 2026-09-01 | €1.35 | -0.37% | €1.33 | €1.35 | €1.32 | 1.02K |
| 2026-08-31 | €1.36 | +1.50% | €1.33 | €1.38 | €1.33 | 151 |
| 2026-08-28 | €1.34 | +0.38% | €1.36 | €1.36 | €1.31 | 205 |
| 2026-08-27 | €1.33 | 0.00% | €1.35 | €1.35 | €1.31 | 362 |
| 2026-08-26 | €1.33 | -1.48% | €1.30 | €1.35 | €1.30 | 2.17K |
| 2026-08-25 | €1.35 | +1.50% | €1.30 | €1.39 | €1.30 | 579 |
| 2026-08-24 | €1.33 | -3.27% | €1.44 | €1.44 | €1.30 | 10.94K |
| 2026-08-21 | €1.38 | -9.84% | €1.46 | €1.46 | €1.30 | 10.05K |
| 2026-08-20 | €1.52 | -2.56% | €1.57 | €1.57 | €1.50 | 434 |
| 2026-08-19 | €1.57 | +3.99% | €1.55 | €1.57 | €1.55 | 8 |
| 2026-08-18 | €1.50 | -5.35% | €1.59 | €1.59 | €1.48 | 2.67K |
| 2026-08-17 | €1.59 | 0.00% | €1.55 | €1.59 | €1.55 | 137 |
| 2026-08-14 | €1.59 | -2.75% | €1.63 | €1.63 | €1.55 | 1.26K |
| 2026-08-13 | €1.63 | +5.14% | €1.60 | €1.63 | €1.55 | 136 |
| 2026-08-12 | €1.55 | +0.32% | €1.60 | €1.60 | €1.50 | 482 |
| 2026-08-11 | €1.55 | -4.32% | €1.62 | €1.65 | €1.54 | 3.15K |
| 2026-08-10 | €1.62 | -1.82% | €1.60 | €1.64 | €1.60 | 108 |
| 2026-08-07 | €1.65 | +0.30% | €1.60 | €1.65 | €1.60 | 1.07K |
| 2026-08-06 | €1.64 | +3.79% | €1.60 | €1.64 | €1.55 | 2.62K |
| 2026-08-05 | €1.59 | +5.67% | €1.55 | €1.59 | €1.55 | 119 |
| 2026-08-04 | €1.50 | -6.83% | €1.60 | €1.60 | €1.50 | 378 |
| 2026-08-03 | €1.61 | +0.62% | €1.62 | €1.62 | €1.55 | 222 |
| 2026-07-31 | €1.60 | +0.95% | €1.56 | €1.60 | €1.56 | 2.38K |
| 2026-07-30 | €1.59 | +5.67% | €1.60 | €1.70 | €1.59 | 4.87K |
| 2026-07-29 | €1.50 | -6.25% | €1.60 | €1.60 | €1.50 | 413 |
| 2026-07-28 | €1.60 | -0.62% | €1.52 | €1.60 | €1.52 | 263 |
| 2026-07-27 | €1.61 | +0.94% | €1.59 | €1.61 | €1.54 | 607 |
| 2026-07-24 | €1.60 | +7.77% | €1.60 | €1.60 | €1.52 | 37 |
| 2026-07-23 | €1.48 | -7.50% | €1.49 | €1.50 | €1.48 | 827 |
| 2026-07-22 | €1.60 | +1.91% | €1.50 | €1.60 | €1.49 | 275 |
| 2026-07-21 | €1.57 | +5.72% | €1.50 | €1.57 | €1.50 | 18 |
| 2026-07-20 | €1.49 | -7.19% | €1.54 | €1.54 | €1.49 | 72 |
| 2026-07-17 | €1.60 | +5.26% | €1.60 | €1.60 | €1.59 | 15 |
| 2026-07-16 | €1.52 | -5.00% | €1.54 | €1.59 | €1.47 | 2.99K |
| 2026-07-15 | €1.60 | +7.74% | €1.60 | €1.60 | €1.57 | 125 |
| 2026-07-14 | €1.49 | -1.33% | €1.57 | €1.57 | €1.49 | 141 |
| 2026-07-13 | €1.50 | -2.27% | €1.60 | €1.60 | €1.50 | 221 |
| 2026-07-10 | €1.54 | -3.75% | €1.60 | €1.60 | €1.52 | 1.87K |
| 2026-07-09 | €1.60 | -4.48% | €1.65 | €1.65 | €1.60 | 133 |
| 2026-07-08 | €1.67 | +4.69% | €1.68 | €1.68 | €1.60 | 106 |
| 2026-07-07 | €1.60 | 0.00% | €1.60 | €1.68 | €1.60 | 17 |
| 2026-07-06 | €1.60 | -5.04% | €1.69 | €1.69 | €1.60 | 247 |
| 2026-07-03 | €1.68 | +6.31% | €1.68 | €1.68 | €1.68 | 1 |
| 2026-07-02 | €1.59 | -6.76% | €1.70 | €1.70 | €1.59 | 3.14K |
| 2026-07-01 | €1.70 | +2.41% | €1.65 | €1.70 | €1.62 | 139 |
| 2026-06-30 | €1.66 | -3.49% | €1.70 | €1.70 | €1.66 | 104 |
| 2026-06-29 | €1.72 | +2.38% | €1.65 | €1.72 | €1.65 | 49 |
| 2026-06-26 | €1.68 | +6.33% | €1.68 | €1.68 | €1.60 | 43 |
| 2026-06-25 | €1.58 | -4.24% | €1.71 | €1.71 | €1.58 | 22 |
| 2026-06-24 | €1.65 | +2.17% | €1.60 | €1.69 | €1.60 | 151 |
| 2026-06-23 | €1.62 | -2.12% | €1.54 | €1.70 | €1.54 | 2.39K |
| 2026-06-22 | €1.65 | +3.12% | €1.61 | €1.65 | €1.57 | 3.06K |
| 2026-06-19 | €1.60 | 0.00% | €1.60 | €1.60 | €1.51 | 55 |
| 2026-06-18 | €1.60 | +4.23% | €1.53 | €1.60 | €1.46 | 4.94K |
| 2026-06-17 | €1.53 | 0.00% | €1.53 | €1.53 | €1.50 | 327 |
| 2026-06-16 | €1.53 | +0.33% | €1.45 | €1.53 | €1.45 | 2.11K |
| 2026-06-15 | €1.53 | -0.97% | €1.45 | €1.53 | €1.45 | 310 |
| 2026-06-12 | €1.54 | +6.55% | €1.55 | €1.55 | €1.46 | 178 |
| 2026-06-11 | €1.45 | -5.23% | €1.50 | €1.52 | €1.45 | 281 |
| 2026-06-10 | €1.53 | -4.97% | €1.60 | €1.60 | €1.46 | 1.26K |
| 2026-06-09 | €1.61 | 0.00% | €1.53 | €1.61 | €1.53 | 1.08K |
| 2026-06-08 | €1.61 | +2.22% | €1.68 | €1.68 | €1.53 | 100 |
| 2026-06-05 | €1.58 | +1.94% | €1.50 | €1.58 | €1.50 | 10 |
| 2026-06-04 | €1.54 | -3.74% | €1.60 | €1.60 | €1.46 | 1.20K |
| 2026-06-03 | €1.61 | +3.55% | €1.51 | €1.61 | €1.51 | 852 |
| 2026-06-02 | €1.55 | -1.59% | €1.60 | €1.60 | €1.50 | 71 |
| 2026-06-01 | €1.58 | +1.94% | €1.59 | €1.59 | €1.50 | 1.50K |
| 2026-05-29 | €1.54 | -1.28% | €1.56 | €1.56 | €1.50 | 14 |
| 2026-05-28 | €1.57 | -1.88% | €1.52 | €1.57 | €1.50 | 2.82K |