Frankfurt - Delayed Quote EUR

DEFAMA Deutsche Fachmarkt AG (DEF.F)

Compare
28.00
+1.00
+(3.70%)
At close: January 17 at 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202527.8028.0027.0028.0028.00-
Jan 16, 202527.0027.0027.0027.0027.00-
Jan 15, 202527.0027.4027.0027.4027.40-
Jan 14, 202527.2027.4027.0027.0027.00-
Jan 13, 202527.2027.2026.8027.2027.20-
Jan 10, 202527.6027.6027.2027.4027.40-
Jan 9, 202527.2027.4027.2027.4027.40-
Jan 8, 202527.2028.2027.2028.2028.20-
Jan 7, 202528.0028.0027.2028.0028.00-
Jan 6, 202527.6028.0027.6028.0028.00-
Jan 3, 202527.4028.0027.4028.0028.00-
Jan 2, 202527.8027.8027.2027.2027.20-
Dec 30, 202428.0028.0027.8027.8027.80-
Dec 27, 202427.6028.0027.6028.0028.00-
Dec 23, 202427.6028.0027.0027.2027.20492
Dec 20, 202428.6028.6027.0027.2027.20-
Dec 19, 202428.2028.8028.0028.8028.80400
Dec 18, 202428.2028.2028.2028.2028.20-
Dec 17, 202428.2028.2028.2028.2028.20-
Dec 16, 202428.0028.2028.0028.0028.00-
Dec 13, 202428.0028.0028.0028.0028.00-
Dec 12, 202428.2028.4028.0028.0028.00200
Dec 11, 202428.4028.4028.2028.2028.20-
Dec 10, 202428.8028.8028.8028.8028.80-
Dec 9, 202428.2029.0028.2028.2028.2020
Dec 6, 202428.2028.4028.2028.4028.40-
Dec 5, 202428.6028.6028.2028.2028.20-
Dec 4, 202428.4028.4028.0028.2028.20-
Dec 3, 202429.4029.4028.0028.8028.801,393
Dec 2, 202428.8029.4028.8029.4029.40-
Nov 29, 202429.0029.0028.8028.8028.80-
Nov 28, 202429.0029.6028.8029.0029.00-
Nov 27, 202429.6029.6029.2029.2029.20-
Nov 26, 202429.6030.2029.6029.6029.60-
Nov 25, 202429.0029.8028.8029.8029.80-
Nov 22, 202429.0029.6029.0029.0029.00400
Nov 21, 202428.4028.4028.4028.4028.40-
Nov 20, 202428.4028.4028.4028.4028.40-
Nov 19, 202428.4028.6028.4028.6028.60-
Nov 18, 202428.2028.2028.2028.2028.20-
Nov 15, 202428.0028.2027.8028.2028.20-
Nov 14, 202428.0028.0027.8027.8027.80-
Nov 13, 202427.6028.2027.6028.0028.00-
Nov 12, 202426.4027.4026.4027.4027.40-
Nov 11, 202427.8027.8027.6027.6027.60-
Nov 8, 202427.8027.8027.8027.8027.80-
Nov 7, 202427.6027.6027.6027.6027.60-
Nov 6, 202427.8028.0027.6027.6027.60-
Nov 5, 202427.6028.0027.6028.0028.00-
Nov 4, 202427.6027.6027.6027.6027.60-
Nov 1, 202427.8027.8027.6027.6027.60-
Oct 31, 202428.0028.0027.6027.6027.60-
Oct 30, 202427.6027.8027.6027.8027.80-
Oct 29, 202427.8027.8027.4027.8027.80-
Oct 28, 202427.6028.2027.6027.8027.80-
Oct 25, 202427.4027.8027.4027.8027.80-
Oct 24, 202427.8027.8027.4027.8027.80-
Oct 23, 202427.8027.8027.4027.6027.60-
Oct 22, 202427.4027.6027.4027.6027.60-
Oct 21, 202427.6027.6027.4027.6027.60-
Oct 18, 202427.8027.8027.6027.6027.60-
Oct 17, 202427.6027.8027.6027.8027.80-
Oct 16, 202427.8027.8027.6027.6027.60-
Oct 15, 202427.6027.6027.4027.6027.60-
Oct 14, 202427.6027.6027.6027.6027.60-
Oct 11, 202427.4027.4027.4027.4027.40-
Oct 10, 202427.4027.4027.4027.4027.40-
Oct 9, 202427.2027.4027.2027.4027.40-
Oct 8, 202427.6027.6027.4027.4027.40-
Oct 7, 202427.4027.4027.0027.4027.40-
Oct 4, 202427.4027.4027.2027.2027.20-
Oct 3, 202427.0027.2027.0027.2027.20-
Oct 2, 202427.2027.2027.2027.2027.20-
Oct 1, 202427.2027.2026.8027.2027.20-
Sep 30, 202427.0027.0026.8026.8026.80-
Sep 27, 202427.2027.2027.0027.2027.20-
Sep 26, 202427.0027.0027.0027.0027.00-
Sep 25, 202427.2027.2026.6026.8026.80-
Sep 24, 202426.6027.0026.6027.0027.00-
Sep 23, 202426.4026.6026.4026.6026.60-
Sep 20, 202426.8026.8026.6026.6026.60-
Sep 19, 202426.8027.0026.8027.0027.00-
Sep 18, 202426.6026.8026.6026.8026.80-
Sep 17, 202426.4026.8026.4026.8026.80-
Sep 16, 202426.8027.0026.8026.8026.80-
Sep 13, 202426.4026.8026.4026.8026.80-
Sep 12, 202426.6026.6026.4026.4026.40-
Sep 11, 202426.8026.8026.4026.8026.80-
Sep 10, 202426.4026.6026.4026.4026.40-
Sep 9, 202426.8026.8026.2026.4026.4080
Sep 6, 202426.4026.8026.0026.8026.80-
Sep 5, 202426.2026.2026.2026.2026.20-
Sep 4, 202426.6026.6026.6026.6026.60-
Sep 3, 202426.6026.6026.2026.4026.40-
Sep 2, 202426.2026.4026.2026.4026.40-
Aug 30, 202426.2026.2026.2026.2026.20-
Aug 29, 202426.2026.2026.0026.2026.20207
Aug 28, 202426.2026.2026.0026.2026.20-
Aug 27, 202426.0026.0026.0026.0026.00-
Aug 26, 202426.4026.4026.4026.4026.40-
Aug 23, 202426.0026.2026.0026.2026.20-
Aug 22, 202426.4026.4026.0026.2026.20-
Aug 21, 202426.0026.0026.0026.0026.00-
Aug 20, 202426.2026.2026.0026.0026.00-
Aug 19, 202425.8026.2025.8026.2026.20-
Aug 16, 202425.8025.8025.8025.8025.80-
Aug 15, 202426.0026.0025.8025.8025.80-
Aug 14, 202426.0026.0026.0026.0026.00-
Aug 13, 202426.0026.0026.0026.0026.00-
Aug 12, 202426.0026.0026.0026.0026.0050
Aug 9, 202426.0026.0026.0026.0026.00-
Aug 8, 202426.0026.2025.8026.2026.20-
Aug 7, 202426.0026.2026.0026.2026.20-
Aug 6, 202426.2026.2026.0026.0026.00-
Aug 5, 202426.2026.8026.2026.8026.80200
Aug 2, 202426.0026.6025.8026.6026.60-
Aug 1, 202426.0026.0026.0026.0026.00-
Jul 31, 202426.8026.8026.2026.2026.20-
Jul 30, 202426.4026.4026.4026.4026.40-
Jul 29, 202425.8025.8025.8025.8025.80-
Jul 26, 202426.0026.8026.0026.8026.805
Jul 25, 202426.2026.2026.2026.2026.20-
Jul 24, 202426.0026.2026.0026.2026.20-
Jul 23, 202426.0026.2026.0026.0026.00-
Jul 22, 202425.8026.0025.6026.0026.00-
Jul 19, 202425.8026.0025.8026.0026.00-
Jul 18, 202426.4026.4025.6026.2026.20-
Jul 17, 202425.4026.6025.2026.6026.60-
Jul 16, 202426.0026.0026.0026.0026.00-
Jul 15, 202426.2026.2026.0026.0026.00-
Jul 12, 202426.2026.2026.2026.2026.20-
Jul 11, 202426.4026.4026.0026.4026.40-
Jul 10, 202426.2026.2026.0026.2026.20-
Jul 9, 202426.0026.4026.0026.4026.40-
Jul 8, 2024 0.57 Dividend
Jul 8, 202426.6026.6026.4026.6026.60-
Jul 5, 202426.2026.4026.2026.4025.83-
Jul 4, 202426.6026.6026.6026.6026.03-
Jul 3, 202426.4026.6026.4026.6026.03-
Jul 2, 202426.6026.6026.6026.6026.03-
Jul 1, 202426.6026.6026.6026.6026.03-
Jun 28, 202426.8026.8026.6026.6026.03-
Jun 27, 202426.8026.8026.6026.6026.03-
Jun 26, 202426.6026.8026.6026.8026.22-
Jun 25, 202426.8026.8026.2026.8026.22-
Jun 24, 202426.2026.2026.2026.2025.63-
Jun 21, 202426.8026.8026.4026.4025.83-
Jun 20, 202426.2026.4026.2026.2025.63-
Jun 19, 202426.2026.4026.0026.2025.6315
Jun 18, 202425.8026.2025.8026.2025.63-
Jun 17, 202425.6025.6025.6025.6025.05-
Jun 14, 202425.6025.8025.6025.8025.24-
Jun 13, 202425.4025.6025.4025.6025.05-
Jun 12, 202425.4025.6025.4025.6025.05-
Jun 11, 202425.8025.8024.8024.8024.26200
Jun 10, 202426.0026.0026.0026.0025.44120
Jun 7, 202426.0026.0026.0026.0025.44-
Jun 6, 202426.2026.2026.0026.0025.44300
Jun 5, 202426.0026.2025.6025.8025.24300
Jun 4, 202425.4025.8025.4025.8025.24400
Jun 3, 202425.2025.6025.2025.4024.85-
May 31, 202425.8025.8025.4025.4024.85-
May 30, 202425.4025.4025.4025.4024.85-
May 29, 202425.4025.6025.4025.6025.05-
May 28, 202424.2025.0024.2025.0024.46-
May 27, 202424.6024.8024.6024.8024.26-
May 24, 202425.0025.0024.6024.6024.07-
May 23, 202424.8025.2024.8025.2024.66-
May 22, 202424.8025.6024.8025.6025.05-
May 21, 202425.2025.2024.8025.2024.66-
May 20, 202425.2025.2024.8025.2024.66-
May 17, 202425.2025.6025.2025.6025.05-
May 16, 202424.8025.0024.8025.0024.46-
May 15, 202425.4025.6025.4025.4024.85-
May 14, 202424.8025.4024.8025.4024.85-
May 13, 202425.4025.6025.4025.6025.05-
May 10, 202424.6025.2024.6025.2024.66-
May 9, 202425.8025.8025.4025.4024.85-
May 8, 202425.6025.6025.4025.4024.85-
May 7, 202425.0025.6025.0025.6025.05-
May 6, 202425.4025.6025.2025.2024.66-
May 3, 202425.4025.6025.4025.6025.05-
May 2, 202424.8025.2024.8025.2024.66-
Apr 30, 202425.2025.2024.2025.2024.66-
Apr 29, 202425.0025.4025.0025.4024.85-
Apr 26, 202425.2025.4025.0025.4024.85-
Apr 25, 202424.4024.4024.0024.4023.87-
Apr 24, 202424.4024.8024.4024.8024.26-
Apr 23, 202424.0024.2024.0024.2023.68-
Apr 22, 202423.8024.0023.6024.0023.48-
Apr 19, 202423.8024.0023.6024.0023.48-
Apr 18, 202423.6023.6023.6023.6023.09-
Apr 17, 202423.8024.0023.8023.8023.29-
Apr 16, 202424.0024.0024.0024.0023.48-
Apr 15, 202424.0024.0024.0024.0023.48-
Apr 12, 202423.8024.0023.8024.0023.48-
Apr 11, 202424.6024.6024.0024.0023.48-
Apr 10, 202424.0024.4024.0024.4023.87-
Apr 9, 202424.2024.2024.2024.2023.68-
Apr 8, 202424.0024.0023.8023.8023.29-
Apr 5, 202423.8023.8023.6023.8023.29-
Apr 4, 202423.6024.0023.6024.0023.48-
Apr 3, 202424.0024.2023.6023.6023.09-
Apr 2, 202424.6024.6024.2024.2023.68-
Mar 28, 202423.7023.9023.7023.9023.38-
Mar 27, 202423.8023.8023.7023.7023.19-
Mar 26, 202423.4023.8023.4023.8023.29-
Mar 25, 202423.7023.7023.7023.7023.19-
Mar 22, 202424.3024.3023.6023.6023.09-
Mar 21, 202424.8024.8024.3024.3023.78-
Mar 20, 202424.8024.8024.7024.7024.17-
Mar 19, 202424.8024.8024.7024.7024.17-
Mar 18, 202424.7024.7024.7024.7024.17-
Mar 15, 202424.7024.7024.7024.7024.17-
Mar 14, 202425.0025.0024.6024.6024.07-
Mar 13, 202425.1025.1025.0025.0024.46-
Mar 12, 202425.0025.1025.0025.0024.46-
Mar 11, 202425.0025.2025.0025.2024.66-
Mar 8, 202424.9025.2024.9025.2024.66-
Mar 7, 202425.2025.2025.1025.1024.56-
Mar 6, 202425.2025.5024.8025.5024.95-
Mar 5, 202425.2025.5024.9025.5024.9545
Mar 4, 202425.2025.5025.2025.5024.95-
Mar 1, 202425.9025.9025.7025.7025.15-
Feb 29, 202425.8025.8025.8025.8025.24-
Feb 28, 202425.8025.9025.8025.9025.34-
Feb 27, 202425.2025.6025.1025.6025.05-
Feb 26, 202425.6025.6025.1025.2024.66-
Feb 23, 202425.5025.8025.5025.7025.15-
Feb 22, 202425.3026.1025.3026.1025.54-
Feb 21, 202426.0026.0025.6025.6025.05-
Feb 20, 202426.2026.2025.4025.4024.85-
Feb 19, 202425.8026.0025.8026.0025.44-
Feb 16, 202425.6026.0025.6026.0025.4440
Feb 15, 202425.1025.4025.1025.4024.85-
Feb 14, 202425.1025.1025.0025.0024.46-
Feb 13, 202425.1025.3025.1025.3024.75-
Feb 12, 202425.5025.5025.0025.0024.46-
Feb 9, 202425.5025.5024.6024.6024.0770
Feb 8, 202425.4025.5025.4025.5024.95-
Feb 7, 202425.4025.4025.4025.4024.85-
Feb 6, 202424.7025.4024.7025.4024.85-
Feb 5, 202425.4025.4025.2025.2024.66-
Feb 2, 202424.8025.0024.8025.0024.46-
Feb 1, 202425.3025.3024.6024.8024.2650
Jan 31, 202425.7025.7025.2025.2024.66-
Jan 30, 202425.5025.5025.5025.5024.95-
Jan 29, 202425.2025.2025.2025.2024.66-
Jan 26, 202425.0025.0025.0025.0024.46-
Jan 25, 202425.0025.0025.0025.0024.46-
Jan 24, 202424.7024.7024.7024.7024.17-
Jan 23, 202424.0024.0024.0024.0023.48-
Jan 22, 202423.7023.7023.7023.7023.19-
Jan 19, 202424.8024.8024.8024.8024.26-
Jan 18, 202424.6024.6024.6024.6024.07-
Jan 17, 202424.3024.3024.3024.3023.78-

Related Tickers

OVARO.HE Ovaro Kiinteistösijoitus Oyj
3.4300
+1.48%
 
LEG.BE LEG Immobilien SE
76.82
-0.08%
 
FNOVA-B.ST Fortinova Fastigheter AB (Publ)
27.40
+0.37%
 
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
79.70
+0.89%
 
1LEG.MI LEG IMMOBILIEN
84.40
+9.38%
 
HGG.TA Hagag Group Real Estate Entrepreneurship Ltd
2,540.00
+1.60%
 
SAGA-A.ST AB Sagax (publ)
236.00
+2.16%
 
K2A-B.ST K2A Knaust & Andersson Fastigheter AB (publ)
7.82
-2.74%
 
PEAN.SW Peach Property Group AG
7.70
-1.53%
 
MEQYF Mainstreet Equity Corp.
140.00
0.00%