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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	0.42	0.42	0.42	0.42	0.42	1,000
September 29, 2025	0.42	0.42	0.42	0.42	0.42	1,000
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

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