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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.53	0.52	0.52	0.55	0.48	3,815
August 15, 2025	0.6	0.57	0.57	0.63	0.56	10,524
August 14, 2025	0.59	0.61	0.61	0.66	0.58	18,597
August 13, 2025	0.57	0.56	0.56	0.58	0.55	25,050
August 12, 2025	0.56	0.56	0.56	0.58	0.55	2,648
August 11, 2025	0.43	0.56	0.56	0.6	0.43	68,941
August 08, 2025	0.38	0.4	0.4	0.4	0.37	103
August 07, 2025	0.45	0.4	0.4	0.45	0.38	16,590
August 06, 2025	0.39	0.43	0.43	0.45	0.39	6,040
August 05, 2025	0.4	0.36	0.36	0.4	0.34	844
August 04, 2025	0.36	0.36	0.36	0.36	0.36	2,120
August 01, 2025	0.34	0.37	0.37	0.37	0.34	2,120
July 31, 2025	0.34	0.36	0.36	0.38	0.34	27
July 30, 2025	0.36	0.37	0.37	0.4	0.36	2,655
July 29, 2025	0.37	0.37	0.37	0.37	0.37	27
July 28, 2025	0.37	0.36	0.36	0.37	0.34	27
July 25, 2025	0.37	0.37	0.37	0.37	0.37	445
July 24, 2025	0.37	0.37	0.37	0.37	0.37	0
July 23, 2025	0.37	0.37	0.37	0.37	0.37	445
July 22, 2025	0.37	0.37	0.37	0.37	0.37	0
July 21, 2025	0.35	0.38	0.38	0.38	0.35	445
July 18, 2025	0.37	0.37	0.37	0.37	0.37	6,000
July 17, 2025	0.36	0.37	0.37	0.37	0.35	6,000
July 16, 2025	0.37	0.37	0.37	0.37	0.37	82
July 15, 2025	0.42	0.39	0.39	0.42	0.39	82
July 14, 2025	0.38	0.39	0.39	0.39	0.38	1,952
July 11, 2025	0.35	0.35	0.35	0.38	0.34	10,556
July 10, 2025	0.4	0.37	0.37	0.4	0.37	174
July 09, 2025	0.37	0.37	0.37	0.37	0.37	22,090
July 08, 2025	0.34	0.36	0.36	0.37	0.34	22,090
July 07, 2025	0.32	0.33	0.33	0.33	0.32	11,500
July 04, 2025	0.27	0.31	0.31	0.31	0.27	159
July 03, 2025	0.3	0.31	0.31	0.31	0.29	43,721
July 02, 2025	0.27	0.29	0.29	0.29	0.27	30
July 01, 2025	0.3	0.29	0.29	0.3	0.28	7,779
June 30, 2025	0.3	0.29	0.29	0.3	0.29	9,756
June 27, 2025	0.27	0.29	0.29	0.29	0.27	472
June 26, 2025	0.3	0.3	0.3	0.3	0.3	178
June 25, 2025	0.29	0.3	0.3	0.3	0.29	178
June 24, 2025	0.27	0.3	0.3	0.3	0.27	79
June 23, 2025	0.27	0.29	0.29	0.29	0.27	16
June 20, 2025	0.31	0.29	0.29	0.31	0.29	1,674
June 19, 2025	0.31	0.29	0.29	0.31	0.29	79
June 18, 2025	0.3	0.3	0.3	0.3	0.3	23,049
June 17, 2025	0.28	0.29	0.29	0.29	0.28	23,049
June 16, 2025	0.28	0.28	0.28	0.28	0.28	12,083
June 13, 2025	0.3	0.29	0.29	0.3	0.29	12,083
June 12, 2025	0.27	0.28	0.28	0.3	0.27	56,030
June 11, 2025	0.28	0.3	0.3	0.3	0.28	16
June 10, 2025	0.3	0.3	0.3	0.3	0.3	4,452
June 09, 2025	0.26	0.3	0.3	0.33	0.26	4,452
June 06, 2025	0.27	0.3	0.3	0.33	0.27	564
June 05, 2025	0.33	0.3	0.3	0.33	0.3	205
June 04, 2025	0.26	0.3	0.3	0.34	0.26	11,551
June 03, 2025	0.26	0.3	0.3	0.3	0.26	22
June 02, 2025	0.31	0.3	0.3	0.33	0.3	2,085
May 30, 2025	0.35	0.35	0.35	0.35	0.35	100
May 29, 2025	0.34	0.35	0.35	0.35	0.34	2,600
May 28, 2025	0.32	0.32	0.32	0.32	0.32	7,595
May 27, 2025	0.32	0.32	0.32	0.34	0.32	7,595

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