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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	30.2	29.8	29.8	30.2	29.4	288
September 05, 2025	29.6	29.6	29.6	29.6	29.6	182
September 04, 2025	29.6	29.6	29.6	29.6	29.6	77
September 03, 2025	29.6	29.4	29.4	29.6	29.4	63
September 02, 2025	29	29.2	29.2	29.2	28.8	3,837
September 01, 2025	31.8	28.8	28.8	31.8	28.6	1,516
August 29, 2025	29.8	29.2	29.2	29.8	29.2	481
August 28, 2025	28.4	29	29	30	28.4	4,952
August 27, 2025	28.4	28.4	28.4	28.4	28.4	401
August 26, 2025	28	28.2	28.2	28.2	28	280
August 25, 2025	27.6	28.2	28.2	28.6	27.4	11,300
August 22, 2025	28	27.8	27.8	28	27.8	14
August 21, 2025	27.8	27.8	27.8	28	27.8	1,656
August 20, 2025	27.4	27.8	27.8	28	27.4	62
August 19, 2025	27.8	27.8	27.8	28	27.8	667
August 18, 2025	27.4	27.8	27.8	28	27.4	892
August 15, 2025	27.8	27.8	27.8	28	27.8	646
August 14, 2025	27.4	27.4	27.4	27.4	27.4	602
August 13, 2025	27.8	27.8	27.8	28	27	1,278
August 12, 2025	27.6	27.8	27.8	28	27.6	3,755
August 11, 2025	28	27.6	27.6	28	27.6	3
August 08, 2025	27.8	27.8	27.8	28	27.8	80
August 07, 2025	27.8	27.8	27.8	28	27.8	912
August 06, 2025	27.4	27.8	27.8	28	27.4	2,336
August 05, 2025	27.8	27.8	27.8	27.8	27.8	27
August 04, 2025	28	28	28	28	27.8	321
August 01, 2025	28	27.8	27.8	28	27.4	6,049
July 31, 2025	27.6	27.8	27.8	28	27.6	471
July 30, 2025	28	27.8	27.8	28	27.8	227
July 29, 2025	28	27.8	27.8	28	27.4	340
July 28, 2025	28	28	28	28	27.4	1,333
July 25, 2025	28	28	28	28	28	1,276
July 24, 2025	28	27.8	27.8	28	27.8	264
July 23, 2025	28	28	28	28	27.8	380
July 22, 2025	28	28	28	28.2	28	269
July 21, 2025	27.6	28	28	28	27.6	158
July 18, 2025	28	28	27.4	28	27.8	1,824
July 17, 2025	28	28	27.4	28	27.8	4,572
July 16, 2025	28	28	27.4	28	27.8	3,765
July 15, 2025	28	28	27.4	28	28	4,198
July 14, 2025	28	28	27.4	28	28	1,343
July 11, 2025	27.8	28	27.4	28	27.8	35
July 10, 2025	27.8	27.8	27.2	28	27.8	191
July 09, 2025	27.6	27.8	27.2	28	27.6	937
July 08, 2025	28	28	27.4	28	28	2,925
July 07, 2025	27.8	27.8	27.2	29	27.8	3,072
July 04, 2025	28	27.8	27.2	28	27.8	600
July 03, 2025	27.8	27.8	27.2	28	27.8	714
July 02, 2025	27.6	27.8	27.2	28	27.6	1,378
July 01, 2025	27.8	27.8	27.2	28.6	27.2	7,171
June 30, 2025	27.4	27.8	27.2	27.8	27.4	135
June 27, 2025	26.8	27.2	26.62	27.2	26.2	1,972
June 26, 2025	27.4	27.4	26.81	27.4	27.4	71
June 25, 2025	27	27.4	27.4	27.6	26.6	1,582
June 24, 2025	27	27.4	27.4	27.4	27	514
June 23, 2025	27.6	27.4	27.4	27.6	27	419
June 20, 2025	27.6	27.8	27.8	27.8	27.6	319
June 19, 2025	27.4	27.4	27.4	27.4	27.4	0
June 18, 2025	26.4	27.4	27.4	27.4	26.4	390
June 17, 2025	28	27.2	27.2	28	26.8	1,093

DEFAMA Deutsche Fachmarkt AG (DEF.DE) XETRA