DEFAMA Deutsche Fachmarkt AG (DEF.DE) XETRA
24.20
-1(-3.97%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
24.20
-1(-3.97%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.4 | 24.2 | 24.2 | 25.4 | 24.2 | 2,793 |
| April 01, 2026 | 24.8 | 25.2 | 25.2 | 25.2 | 24.2 | 2,747 |
| March 31, 2026 | 25 | 24.8 | 24.8 | 25.2 | 24.8 | 1,129 |
| March 30, 2026 | 25 | 25.2 | 25.2 | 25.4 | 24.8 | 10,645 |
| March 27, 2026 | 25.2 | 25 | 25 | 25.2 | 24.6 | 1,639 |
| March 26, 2026 | 25 | 25.4 | 25.4 | 25.6 | 25 | 688 |
| March 25, 2026 | 25 | 25.6 | 25.6 | 25.8 | 25 | 50 |
| March 24, 2026 | 25.6 | 25.6 | 25.6 | 25.8 | 25.6 | 868 |
| March 23, 2026 | 26 | 26.2 | 26.2 | 26.2 | 23.2 | 1,840 |
| March 20, 2026 | 25.2 | 25.6 | 25.6 | 26 | 25.2 | 610 |
| March 19, 2026 | 26 | 25 | 25 | 26.4 | 25 | 2,059 |
| March 18, 2026 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 17 |
| March 17, 2026 | 26.6 | 26.4 | 26.4 | 26.6 | 26.4 | 1,144 |
| March 16, 2026 | 26.6 | 26.2 | 26.2 | 26.6 | 26.2 | 748 |
| March 13, 2026 | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 16 |
| March 12, 2026 | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 37 |
| March 11, 2026 | 25.8 | 26.6 | 26.6 | 26.6 | 25.8 | 457 |
| March 10, 2026 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 17 |
| March 09, 2026 | 26.2 | 26.2 | 26.2 | 26.6 | 25.8 | 1,713 |
| March 06, 2026 | 26.8 | 26.4 | 26.4 | 26.8 | 26.4 | 296 |
| March 05, 2026 | 26.6 | 27 | 27 | 27 | 26.2 | 650 |
| March 04, 2026 | 26 | 27 | 27 | 27 | 26 | 183 |
| March 03, 2026 | 27.2 | 26.8 | 26.8 | 27.2 | 26.2 | 600 |
| March 02, 2026 | 27.4 | 27 | 27 | 27.4 | 26.6 | 2,001 |
| February 27, 2026 | 26.4 | 27.6 | 27.6 | 27.6 | 26.4 | 10,759 |
| February 26, 2026 | 26.8 | 26.4 | 26.4 | 26.8 | 26.4 | 4,073 |
| February 25, 2026 | 27.4 | 27.4 | 27.4 | 27.4 | 27 | 1,157 |
| February 24, 2026 | 28 | 27.8 | 27.8 | 28 | 27.8 | 670 |
| February 23, 2026 | 27.2 | 28 | 28 | 28 | 27 | 17,995 |
| February 20, 2026 | 27.2 | 27 | 0 | 27.2 | 27 | 2,265 |
| February 19, 2026 | 27.2 | 27.2 | 0 | 27.8 | 27 | 2,258 |
| February 18, 2026 | 28.2 | 27.4 | 0 | 28.4 | 27.2 | 2,285 |
| February 17, 2026 | 27.6 | 27.4 | 0 | 27.6 | 26.6 | 1,268 |
| February 16, 2026 | 27.6 | 27.6 | 0 | 28 | 26.4 | 6,216 |
| February 13, 2026 | 27.4 | 28 | 0 | 28 | 27.2 | 2,986 |
| February 12, 2026 | 27.4 | 27.8 | 0 | 28 | 27.4 | 352 |
| February 11, 2026 | 28 | 28 | 0 | 28 | 28 | 9 |
| February 10, 2026 | 27.4 | 28.2 | 0 | 28.2 | 27.4 | 759 |
| February 09, 2026 | 27.8 | 27.4 | 0 | 27.8 | 27.4 | 105 |
| February 06, 2026 | 27.8 | 27.8 | 0 | 27.8 | 27.6 | 75 |
| February 05, 2026 | 27.8 | 27.4 | 0 | 27.8 | 27.2 | 318 |
| February 04, 2026 | 27.8 | 27.8 | 0 | 28 | 27.8 | 181 |
| February 03, 2026 | 27.4 | 27.8 | 0 | 27.8 | 27.4 | 663 |
| February 02, 2026 | 27.8 | 27.6 | 0 | 28 | 27.6 | 139 |
| January 30, 2026 | 27.4 | 27.8 | 0 | 28 | 27.4 | 800 |
| January 29, 2026 | 27.4 | 27.2 | 0 | 27.8 | 26.2 | 4,494 |
| January 28, 2026 | 27.6 | 27.8 | 0 | 27.8 | 27.6 | 13 |
| January 27, 2026 | 27.6 | 27.8 | 0 | 28 | 27.6 | 607 |
| January 26, 2026 | 28 | 27.8 | 0 | 28 | 27.6 | 519 |
| January 23, 2026 | 27.8 | 27.8 | 0 | 28 | 27.8 | 11 |
| January 22, 2026 | 27.8 | 27.8 | 0 | 27.8 | 27.8 | 400 |
| January 21, 2026 | 27.8 | 27.8 | 0 | 28 | 27.8 | 1,329 |
| January 20, 2026 | 28 | 27.6 | 0 | 28 | 27.6 | 207 |
| January 19, 2026 | 27.8 | 27.8 | 0 | 28 | 27.4 | 1,471 |
| January 16, 2026 | 27.8 | 28 | 0 | 28 | 27.4 | 1,542 |
| January 15, 2026 | 28.2 | 28.2 | 0 | 28.4 | 28.2 | 222 |
| January 14, 2026 | 28 | 28.2 | 0 | 28.2 | 28 | 1,767 |
| January 13, 2026 | 28.4 | 28.4 | 0 | 28.4 | 28.2 | 211 |
| January 12, 2026 | 28.4 | 28.2 | 0 | 28.4 | 28.2 | 1,176 |
| January 09, 2026 | 28.4 | 28.2 | 0 | 28.4 | 27.8 | 608 |