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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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