DEFAMA Deutsche Fachmarkt AG - DEF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.2	27	27	27.2	27	2,265
February 19, 2026	27.2	27.2	27.2	27.8	27	2,258
February 18, 2026	28.2	27.4	27.4	28.4	27.2	2,285
February 17, 2026	27.6	27.4	27.4	27.6	26.6	1,268
February 16, 2026	27.6	27.6	27.6	28	26.4	6,216
February 13, 2026	27.4	28	28	28	27.2	2,986
February 12, 2026	27.4	27.8	27.8	28	27.4	352
February 11, 2026	28	28	28	28	28	9
February 10, 2026	27.4	28.2	28.2	28.2	27.4	759
February 09, 2026	27.8	27.4	27.4	27.8	27.4	105
February 06, 2026	27.8	27.8	27.8	27.8	27.6	75
February 05, 2026	27.8	27.4	27.4	27.8	27.2	293
February 04, 2026	27.8	27.8	27.8	28	27.8	181
February 03, 2026	27.4	27.8	27.8	27.8	27.4	663
February 02, 2026	27.8	27.6	27.6	28	27.6	139
January 30, 2026	27.4	27.8	27.8	28	27.4	800
January 29, 2026	27.4	27.2	27.2	27.8	26.2	4,494
January 28, 2026	27.6	27.8	27.8	27.8	27.6	13
January 27, 2026	27.6	27.8	27.8	28	27.6	607
January 26, 2026	28	27.8	27.8	28	27.6	519
January 23, 2026	27.8	27.8	27.8	28	27.8	11
January 22, 2026	27.8	27.8	27.8	27.8	27.8	2
January 21, 2026	27.8	27.8	27.8	28	27.8	1,329
January 20, 2026	28	27.6	27.6	28	27.6	207
January 19, 2026	27.8	27.8	27.8	28	27.4	1,471
January 16, 2026	27.8	28	28	28	27.4	1,542
January 15, 2026	28.2	28.2	28.2	28.4	28.2	222
January 14, 2026	28	28.2	28.2	28.2	28	1,767
January 13, 2026	28.4	28.4	28.4	28.4	28.2	211
January 12, 2026	28.4	28.2	28.2	28.4	28.2	1,176
January 09, 2026	28.4	28.2	28.2	28.4	27.8	608
January 08, 2026	28	28.2	28.2	28.4	28	862
January 07, 2026	27.8	28.2	28.2	28.2	27.8	360
January 06, 2026	28	27.8	27.8	28	27.8	9
January 05, 2026	27.2	27.8	27.8	28	27.2	707
January 02, 2026	28	27.8	27.8	28	27.8	416
December 30, 2025	28	27.8	27.8	28	27.8	1,413
December 29, 2025	28	27.8	27.8	28.2	27.6	4,175
December 23, 2025	28.2	28	28	28.2	27.4	1,535
December 22, 2025	28	28	28	28	28	21
December 19, 2025	28.2	28	28	28.2	27.4	2,132
December 18, 2025	27.4	28.4	28.4	28.6	27.4	1,126
December 17, 2025	27.2	27.4	27.4	28	27.2	2,427
December 16, 2025	27.8	27.8	27.8	27.8	27.8	1
December 15, 2025	29.4	28.2	28.2	29.4	28.2	76
December 12, 2025	28	28	28	28.2	27.6	438
December 11, 2025	28	28	28	28	28	78
December 10, 2025	27.6	28	28	28.2	27.6	855
December 09, 2025	28.2	28	28	28.2	28	2,068
December 08, 2025	28.6	28.4	28.4	28.6	28.4	498
December 05, 2025	28.2	28.2	28.2	28.4	28.2	1,461
December 04, 2025	28	28.2	28.2	28.2	28	550
December 03, 2025	27.8	27	27	28.6	27	3,749
December 02, 2025	28.8	27.8	27.8	28.8	27.8	226
December 01, 2025	29.6	27.8	27.8	29.6	27.8	1,878
November 28, 2025	28.4	28	28	28.4	28	281
November 27, 2025	28	28.2	28.2	28.4	27.8	1,223
November 26, 2025	29.2	27.8	27.8	29.2	27.8	1,086
November 25, 2025	28.2	27.4	27.4	28.2	26.8	988
November 24, 2025	29	28.4	28.4	29	27.8	1,467

DEFAMA Deutsche Fachmarkt AG (DEF.DE) XETRA