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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.42	0.42	0.42	0.42	0.42	1,000
September 25, 2025	0.4	0.42	0.42	0.42	0.4	1,000
September 24, 2025	0.4	0.41	0.41	0.41	0.4	2,250
September 23, 2025	0.42	0.42	0.42	0.42	0.42	2,000
September 22, 2025	0.43	0.46	0.46	0.46	0.43	160
September 19, 2025	0.43	0.46	0.46	0.46	0.43	95
September 18, 2025	0.47	0.47	0.47	0.47	0.47	40
September 17, 2025	0.46	0.46	0.46	0.46	0.46	40
September 16, 2025	0.43	0.46	0.46	0.46	0.43	40
September 15, 2025	0.46	0.46	0.46	0.46	0.46	12,000
September 12, 2025	0.47	0.46	0.46	0.49	0.46	12,000
September 11, 2025	0.47	0.45	0.45	0.47	0.45	7,724
September 10, 2025	0.47	0.45	0.45	0.47	0.45	5,731
September 09, 2025	0.44	0.45	0.45	0.45	0.44	1,000
September 08, 2025	0.45	0.45	0.45	0.46	0.45	10,994
September 05, 2025	0.45	0.44	0.44	0.45	0.41	153
September 04, 2025	0.44	0.43	0.43	0.44	0.43	81
September 03, 2025	0.47	0.45	0.45	0.47	0.45	17,373
September 02, 2025	0.51	0.51	0.51	0.51	0.51	90
September 01, 2025	0.47	0.49	0.49	0.53	0.47	90
August 29, 2025	0.53	0.51	0.51	0.53	0.47	2,122
August 28, 2025	0.49	0.49	0.49	0.49	0.49	3,000
August 27, 2025	0.46	0.49	0.49	0.51	0.46	6,606
August 26, 2025	0.49	0.48	0.48	0.49	0.45	33,667
August 25, 2025	0.57	0.51	0.51	0.57	0.49	38,539
August 22, 2025	0.52	0.56	0.56	0.57	0.51	12,524
August 21, 2025	0.62	0.56	0.56	0.62	0.56	12,524
August 20, 2025	0.55	0.61	0.61	0.67	0.55	19,733
August 19, 2025	0.48	0.52	0.52	0.55	0.48	132
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

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