Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG - EFF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.42	0.38	0.38	0.42	0.38	10
December 22, 2025	0.39	0.39	0.39	0.39	0.39	500
December 19, 2025	0.38	0.38	0.38	0.38	0.36	8,840
December 18, 2025	0.37	0.37	0.37	0.37	0.37	1,592
December 17, 2025	0.38	0.38	0.38	0.38	0.38	5,300
December 16, 2025	0.4	0.38	0.38	0.4	0.38	13,947
December 15, 2025	0.37	0.38	0.38	0.39	0.37	5,072
December 12, 2025	0.36	0.4	0.4	0.4	0.36	626
December 11, 2025	0.43	0.4	0.4	0.43	0.4	200
December 10, 2025	0.4	0.4	0.4	0.4	0.4	5,850
December 09, 2025	0.38	0.41	0.41	0.41	0.38	5,850
December 08, 2025	0.42	0.42	0.42	0.45	0.42	2,856
December 05, 2025	0.38	0.39	0.39	0.4	0.38	2,024
December 04, 2025	0.34	0.36	0.36	0.36	0.34	116
December 03, 2025	0.4	0.37	0.37	0.4	0.34	247
December 02, 2025	0.37	0.37	0.37	0.37	0.37	14,392
December 01, 2025	0.33	0.38	0.38	0.41	0.33	6,300
November 28, 2025	0.32	0.32	0.32	0.32	0.32	5,000
November 27, 2025	0.33	0.31	0.31	0.33	0.28	5,000
November 26, 2025	0.28	0.31	0.31	0.33	0.27	104,001
November 25, 2025	0.3	0.32	0.32	0.32	0.29	10,000
November 24, 2025	0.34	0.34	0.34	0.34	0.34	300
November 21, 2025	0.33	0.33	0.33	0.33	0.33	300
November 20, 2025	0.33	0.33	0.33	0.33	0.33	300
November 19, 2025	0.33	0.33	0.33	0.33	0.33	1,064
November 18, 2025	0.39	0.33	0.33	0.39	0.3	1,064
November 17, 2025	0.33	0.36	0.36	0.36	0.33	1,235
November 14, 2025	0.32	0.32	0.32	0.32	0.32	18
November 13, 2025	0.32	0.31	0.31	0.32	0.27	65,460
November 12, 2025	0.34	0.34	0.34	0.34	0.34	4,043
November 11, 2025	0.34	0.34	0.34	0.34	0.34	4,043
November 10, 2025	0.37	0.35	0.35	0.37	0.32	4,043
November 07, 2025	0.36	0.35	0.35	0.36	0.3	33,271
November 06, 2025	0.38	0.32	0.32	0.38	0.28	229,200
November 05, 2025	0.4	0.42	0.42	0.42	0.4	2,000
November 04, 2025	0.41	0.41	0.41	0.41	0.41	660
November 03, 2025	0.42	0.42	0.42	0.42	0.42	660
October 31, 2025	0.42	0.42	0.42	0.42	0.42	660
October 30, 2025	0.45	0.41	0.41	0.45	0.41	660
October 29, 2025	0.45	0.41	0.41	0.45	0.41	661
October 28, 2025	0.42	0.42	0.42	0.42	0.42	19
October 27, 2025	0.38	0.42	0.42	0.42	0.38	19
October 24, 2025	0.4	0.42	0.42	0.45	0.4	7,192
October 23, 2025	0.47	0.43	0.43	0.47	0.4	4,502
October 22, 2025	0.4	0.43	0.43	0.47	0.4	5,706
October 21, 2025	0.4	0.38	0.38	0.4	0.38	400
October 20, 2025	0.37	0.38	0.38	0.38	0.36	47
October 17, 2025	0.4	0.39	0.39	0.4	0.39	2,100
October 16, 2025	0.41	0.41	0.41	0.41	0.41	51
October 15, 2025	0.37	0.4	0.4	0.42	0.37	51
October 14, 2025	0.39	0.39	0.39	0.39	0.39	1,300
October 13, 2025	0.4	0.4	0.4	0.4	0.4	1,300
October 10, 2025	0.42	0.4	0.4	0.42	0.4	1,300
October 09, 2025	0.37	0.4	0.4	0.43	0.37	5,751
October 08, 2025	0.41	0.39	0.39	0.41	0.37	224
October 07, 2025	0.4	0.38	0.38	0.4	0.38	10,300
October 06, 2025	0.41	0.39	0.39	0.41	0.39	9,000
October 03, 2025	0.41	0.41	0.41	0.41	0.41	6,500
October 02, 2025	0.42	0.42	0.42	0.42	0.42	45
October 01, 2025	0.43	0.41	0.41	0.43	0.41	45

Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (EFF.DE) XETRA