DFV Deutsche Familienversicherung AG (DFV.DE) XETRA
6.60
+(+%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 |
| November 29, 2024 | 6.55 | 6.6 | 6.6 | 6.6 | 6.45 | 1,606 |
| November 28, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 21,349 |
| November 27, 2024 | 6.55 | 6.6 | 6.6 | 6.6 | 6.5 | 791 |
| November 26, 2024 | 6.6 | 6.6 | 6.6 | 6.65 | 6.55 | 45,526 |
| November 25, 2024 | 6.55 | 6.65 | 6.65 | 6.7 | 6.55 | 9,051 |
| November 22, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 10,000 |
| November 21, 2024 | 6.6 | 6.65 | 6.65 | 6.65 | 6.6 | 35,560 |
| November 20, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 300 |
| November 19, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 1,177 |
| November 18, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| November 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| November 14, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 215 |
| November 13, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 908 |
| November 12, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 1,538 |
| November 11, 2024 | 6.5 | 6.55 | 6.55 | 6.6 | 6.5 | 5,477 |
| November 08, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 1,982 |
| November 07, 2024 | 6.5 | 6.55 | 6.55 | 6.6 | 6.5 | 26,625 |
| November 06, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.5 | 1,564 |
| November 05, 2024 | 6.5 | 6.5 | 6.5 | 6.55 | 6.5 | 8,358 |
| November 04, 2024 | 6.6 | 6.5 | 6.5 | 6.6 | 6.5 | 1,608 |
| November 01, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 679 |
| October 31, 2024 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 679 |
| October 30, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 1,350 |
| October 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,350 |
| October 28, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 21,862 |
| October 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.5 | 3,186 |
| October 24, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,250 |
| October 23, 2024 | 6.6 | 6.55 | 6.55 | 6.6 | 6.5 | 7,530 |
| October 22, 2024 | 6.55 | 6.6 | 6.6 | 6.6 | 6.5 | 10,111 |
| October 21, 2024 | 6.55 | 6.6 | 6.6 | 6.6 | 6.55 | 4,688 |
| October 18, 2024 | 6.55 | 6.6 | 6.6 | 6.6 | 6.55 | 11,402 |
| October 17, 2024 | 6.5 | 6.6 | 6.6 | 6.6 | 6.5 | 48,804 |
| October 16, 2024 | 6.5 | 6.6 | 6.6 | 6.6 | 6.5 | 10,371 |
| October 15, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 6,000 |
| October 14, 2024 | 6.55 | 6.6 | 6.6 | 6.6 | 6.55 | 500 |
| October 11, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.5 | 700 |
| October 10, 2024 | 6.5 | 6.55 | 6.55 | 6.6 | 6.5 | 5,512 |
| October 09, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.5 | 1,517 |
| October 08, 2024 | 6.5 | 6.6 | 6.6 | 6.6 | 6.5 | 45 |
| October 07, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 3,729 |
| October 04, 2024 | 6.5 | 6.6 | 6.6 | 6.6 | 6.5 | 3,047 |
| October 03, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 3,153 |
| October 02, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.5 | 19,092 |
| October 01, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 1,512 |
| September 30, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 69,351 |
| September 27, 2024 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 1,231 |
| September 26, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.5 | 3,196 |
| September 25, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 758 |
| September 24, 2024 | 6.5 | 6.55 | 6.55 | 6.6 | 6.5 | 11,528 |
| September 23, 2024 | 6.6 | 6.55 | 6.55 | 6.6 | 6.5 | 1,280 |
| September 20, 2024 | 6.5 | 6.6 | 6.6 | 6.6 | 6.5 | 4,557 |
| September 19, 2024 | 6.6 | 6.6 | 6.6 | 6.6 | 6.5 | 21,141 |
| September 18, 2024 | 6.6 | 6.65 | 6.65 | 6.75 | 6.55 | 67,058 |
| September 17, 2024 | 6.35 | 6.5 | 6.5 | 6.7 | 6.35 | 74,796 |
| September 16, 2024 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 1,321 |
| September 13, 2024 | 6.45 | 6.5 | 6.5 | 6.5 | 6.45 | 200 |
| September 12, 2024 | 6.45 | 6.4 | 6.4 | 6.5 | 6.25 | 2,180 |
| September 11, 2024 | 6.2 | 6.25 | 6.25 | 6.3 | 6.2 | 1,000 |
| September 10, 2024 | 6.35 | 6.4 | 6.4 | 6.4 | 6.35 | 55 |
