Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

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

Compare
0.2920
+0.0060
+(2.10%)
At close: 5:36:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.31400.31400.29200.29200.292099
Apr 15, 20250.27600.27600.27600.27600.2760-
Apr 14, 20250.29400.29800.26000.27600.276076,256
Apr 11, 20250.24600.25800.24600.25800.25804,660
Apr 10, 20250.28000.28000.25000.26600.266071,503
Apr 9, 20250.26000.26800.25600.26800.268050,004
Apr 8, 20250.27800.28000.27000.27000.27003,448
Apr 7, 20250.28000.29800.26600.29800.298050,744
Apr 4, 20250.29000.29000.29000.29000.2900-
Apr 3, 20250.28200.29000.28000.29000.290010,000
Apr 2, 20250.28200.29800.28200.29000.2900578
Apr 1, 20250.35000.35000.28200.31000.310081,115
Mar 31, 20250.37000.37000.32200.35600.3560770
Mar 28, 20250.28200.36800.28200.32800.32804,300
Mar 27, 20250.28200.32400.28200.30200.3020175
Mar 26, 20250.37200.37200.26800.28600.286020,595
Mar 25, 20250.31200.37200.31200.33800.33808,083
Mar 24, 20250.26400.26400.26400.26400.2640-
Mar 21, 20250.30000.30000.26400.26400.264015,501
Mar 20, 20250.29400.29400.29400.29400.2940-
Mar 19, 20250.29400.29400.29400.29400.2940-
Mar 18, 20250.32400.32800.26800.32600.326064,233
Mar 17, 20250.26000.26000.26000.26000.2600-
Mar 14, 20250.24800.27000.23400.26000.2600145,882
Mar 13, 20250.23600.24200.23200.24200.242045,270
Mar 12, 20250.24800.25000.23600.24000.240010,042
Mar 11, 20250.24000.24400.23800.24400.244070,000
Mar 10, 20250.25000.25000.24600.24600.24604,000
Mar 7, 20250.24000.28600.23000.28600.286026,904
Mar 6, 20250.30800.30800.24200.27000.270067,698
Mar 5, 20250.25400.27000.25000.27000.270050,000
Mar 4, 20250.25400.29000.25200.26200.262042,076
Mar 3, 20250.28800.30000.27200.27200.272024,419
Feb 28, 20250.28200.29800.27600.29000.290060,855
Feb 27, 20250.29200.29200.29200.29200.2920-
Feb 26, 20250.29000.29200.28200.29200.29205,310
Feb 25, 20250.35000.35000.32000.32000.3200100
Feb 24, 20250.34400.34400.28400.33200.332015,813
Feb 21, 20250.34800.35000.28800.32800.328048,466
Feb 20, 20250.32200.32200.29600.29600.296024,039
Feb 19, 20250.38800.38800.33600.33600.33603,966
Feb 18, 20250.35600.35600.35600.35600.3560-
Feb 17, 20250.32800.33200.32200.33200.332022,006
Feb 14, 20250.34800.34800.34000.34000.34002,027
Feb 13, 20250.33200.38800.33000.36600.36602,574
Feb 12, 20250.35400.35600.35000.35600.356023,556
Feb 11, 20250.41800.41800.36600.36600.36609,504
Feb 10, 20250.44000.44000.44000.44000.4400-
Feb 7, 20250.45000.49800.42000.44000.440053,929
Feb 6, 20250.45000.48200.45000.48200.482032
Feb 5, 20250.47800.47800.47800.47800.4780-
Feb 4, 20250.49200.50000.45200.47000.470012,363
Feb 3, 20250.49000.50000.45200.49000.490014,576
Jan 31, 20250.42800.45600.42800.45600.456017
Jan 30, 20250.48600.48600.45800.45800.45804,479
Jan 29, 20250.45000.45800.44800.45800.4580210
Jan 28, 20250.47400.47400.47400.47400.4740-
Jan 27, 20250.47400.47400.47400.47400.4740-
Jan 24, 20250.44600.44600.44600.44600.4460-
Jan 23, 20250.44600.44600.44600.44600.4460-
Jan 22, 20250.42000.44600.42000.44600.44602,000
Jan 21, 20250.47200.47200.47200.47200.4720-
Jan 20, 20250.47200.47200.47200.47200.4720-
Jan 17, 20250.47200.47200.47200.47200.4720-
Jan 16, 20250.51000.51000.47200.47200.4720250
Jan 15, 20250.53500.53500.47000.47600.47602,742
Jan 14, 20250.51000.53500.50500.50500.5050120
Jan 13, 20250.47000.47000.47000.47000.4700-
Jan 10, 20250.47000.47000.47000.47000.4700-
Jan 9, 20250.49000.49000.47000.47000.4700250
Jan 8, 20250.45600.45600.45600.45600.4560-
Jan 7, 20250.47000.47000.45800.45800.45802,000
Jan 6, 20250.41200.44200.41200.44200.4420266
Jan 3, 20250.41200.44600.41200.44600.44601
Jan 2, 20250.46600.46600.44200.44200.4420104
Dec 30, 20240.44000.44000.44000.44000.4400-
Dec 27, 20240.41000.44000.41000.44000.44001,135
Dec 23, 20240.41000.44000.41000.44000.44002,646
Dec 20, 20240.44000.44000.44000.44000.4400-
Dec 19, 20240.41200.44000.41200.44000.440013,403
Dec 18, 20240.41200.44200.41200.44200.4420534
Dec 17, 20240.47000.47000.44200.44200.4420575
Dec 16, 20240.42000.44200.41200.44200.44203,894
Dec 13, 20240.41000.43800.41000.42600.42604,743
Dec 12, 20240.41000.43000.41000.43000.4300800
Dec 11, 20240.42000.42000.42000.42000.4200-
Dec 10, 20240.43600.43600.43600.43600.4360-
Dec 9, 20240.45800.45800.43600.43600.4360141
Dec 6, 20240.46800.46800.44600.44600.44602,000
Dec 5, 20240.46800.46800.45000.45000.4500787
Dec 4, 20240.43000.44000.43000.44000.44002,000
Dec 3, 20240.49400.49400.46200.46200.462020
Dec 2, 20240.43000.46400.43000.46400.46401,395
Nov 29, 20240.45000.47600.45000.47600.4760147
Nov 28, 20240.47600.47600.47600.47600.4760-
Nov 27, 20240.44000.49800.44000.47600.476022,499
Nov 26, 20240.47800.47800.44200.46000.46001,236
Nov 25, 20240.48000.48000.46000.47000.47001,864
Nov 22, 20240.49800.49800.44400.46600.466010,883
Nov 21, 20240.44000.47800.43200.46000.460024,038
Nov 20, 20240.49800.49800.44600.44600.4460383
Nov 19, 20240.46800.46800.46800.46800.4680-
Nov 18, 20240.47000.47000.47000.47000.4700-
Nov 15, 20240.49800.51000.44000.47000.470019,775
Nov 14, 20240.49800.49800.45000.47400.474070
Nov 13, 20240.44000.49800.44000.47600.4760678
Nov 12, 20240.49400.54500.45000.47600.476013,294
Nov 11, 20240.53500.53500.49000.51500.515013,159
Nov 8, 20240.61000.61000.50000.52000.520043,850
Nov 7, 20240.51500.59000.49000.57500.575035,183
Nov 6, 20240.51000.54500.46600.46600.4660750
Nov 5, 20240.45200.56000.45000.54000.540035,546
Nov 4, 20240.62500.62500.45000.45200.452033,599
Nov 1, 20240.58000.60000.56500.60000.60003,575
Oct 31, 20240.55000.58500.52000.56500.565048,176
Oct 30, 20240.50000.56000.49200.52000.520011,210
Oct 29, 20240.47000.58500.47000.50500.505035,529
Oct 28, 20240.43200.43200.43000.43000.43003,800
Oct 25, 20240.41000.44000.41000.44000.44003,500
Oct 24, 20240.41200.44000.41200.44000.44002,713
Oct 23, 20240.42000.42000.42000.42000.4200-
Oct 22, 20240.42800.42800.42800.42800.4280-
Oct 21, 20240.45000.46800.42400.42400.4240944
Oct 18, 20240.40000.45000.40000.41000.410063,897
Oct 17, 20240.47000.47000.39800.40000.400040,005
Oct 16, 20240.48800.50500.47600.50500.50504,478
Oct 15, 20240.43000.45800.43000.44400.44404,738
Oct 14, 20240.46000.46000.46000.46000.4600-
Oct 11, 20240.45600.45600.45600.45600.4560-
Oct 10, 20240.45200.50000.42400.42400.42408,839
Oct 9, 20240.50000.50000.50000.50000.5000-
Oct 8, 20240.52000.52000.47200.47200.4720250
Oct 7, 20240.48600.48600.48600.48600.4860-
Oct 4, 20240.50000.51500.47000.47000.47001,350
Oct 3, 20240.46600.46600.46600.46600.4660-
Oct 2, 20240.46600.46600.46600.46600.4660-
Oct 1, 20240.48000.48000.40000.43200.43204,583
Sep 30, 20240.43000.47800.41000.43600.436056,784
Sep 27, 20240.46000.49000.46000.46000.460020
Sep 26, 20240.40000.44000.40000.43000.430019,718
Sep 25, 20240.43000.43000.40600.40600.40606,291
Sep 24, 20240.45000.45000.40000.45000.450032,262
Sep 23, 20240.45600.45600.43000.43000.43003,712
Sep 20, 20240.47800.47800.47800.47800.4780-
Sep 19, 20240.47800.47800.47800.47800.4780-
Sep 18, 20240.47800.47800.47800.47800.4780-
Sep 17, 20240.48800.48800.45800.45800.4580590
Sep 16, 20240.47600.47600.47600.47600.4760-
Sep 13, 20240.47600.47600.47600.47600.4760-
Sep 12, 20240.47000.48600.47000.48600.48602,000
Sep 11, 20240.50500.50500.50500.50500.5050-
Sep 10, 20240.45000.54000.45000.52000.52008,198
Sep 9, 20240.45000.45000.45000.45000.45006,124
Sep 6, 20240.48600.48600.48600.48600.4860-
Sep 5, 20240.48600.48600.48600.48600.4860-
Sep 4, 20240.50000.50000.48000.48000.48008,670
Sep 3, 20240.54500.54500.53500.53500.53501,965
Sep 2, 20240.56500.56500.56500.56500.5650-
Aug 30, 20240.58000.58000.58000.58000.5800-
Aug 29, 20240.60500.60500.58000.58000.58002,874
Aug 28, 20240.58000.58000.58000.58000.5800-
Aug 27, 20240.54500.58000.54500.58000.580025
Aug 26, 20240.58000.58000.58000.58000.5800-
Aug 23, 20240.61500.61500.58000.58000.5800250
Aug 22, 20240.59500.64000.58000.58000.58002,138
Aug 21, 20240.57000.57000.57000.57000.5700-
Aug 20, 20240.57000.57000.57000.57000.5700-
Aug 19, 20240.59000.59000.57000.57000.5700500
Aug 16, 20240.56000.56000.56000.56000.5600-
Aug 15, 20240.56000.56000.56000.56000.5600-
Aug 14, 20240.56500.59000.53000.53000.53001,636
Aug 13, 20240.53500.53500.53500.53500.5350-
Aug 12, 20240.50500.50500.50000.50000.500015,957
Aug 9, 20240.56500.56500.53500.53500.5350260
Aug 8, 20240.56500.56500.54500.54500.5450500
Aug 7, 20240.53500.53500.53500.53500.5350-
Aug 6, 20240.56500.56500.52000.52000.5200650
Aug 5, 20240.51000.56500.50500.52000.52001,829
Aug 2, 20240.51500.55000.51500.55000.55001,534
Aug 1, 20240.55000.55000.55000.55000.5500-
Jul 31, 20240.55000.55000.55000.55000.5500-
Jul 30, 20240.55000.55000.55000.55000.5500-
Jul 29, 20240.55000.55000.55000.55000.5500-
Jul 26, 20240.57500.58000.55000.55000.55001,043
Jul 25, 20240.55000.55000.55000.55000.5500-
Jul 24, 20240.55000.55000.55000.55000.5500-
Jul 23, 20240.55000.55000.55000.55000.5500-
Jul 22, 20240.57000.57000.51000.54500.54505,080
Jul 19, 20240.57000.60000.57000.60000.6000475
Jul 18, 20240.60500.60500.58500.58500.585016,032
Jul 17, 20240.62000.62000.62000.62000.6200-
Jul 16, 20240.62000.62000.62000.62000.6200-
Jul 15, 20240.59500.64000.59500.62000.62006,280
Jul 12, 20240.58500.58500.58500.58500.5850-
Jul 11, 20240.59500.59500.59500.59500.5950-
Jul 10, 20240.57000.58500.57000.58500.5850750
Jul 9, 20240.59500.59500.57000.58500.58502
Jul 8, 20240.59500.59500.58500.58500.58502,500
Jul 5, 20240.59500.59500.59500.59500.5950-
Jul 4, 20240.60500.60500.58500.58500.585035
Jul 3, 20240.60500.60500.60500.60500.6050-
Jul 2, 20240.62000.62000.62000.62000.6200-
Jul 1, 20240.63500.63500.60500.60500.60501,000
Jun 28, 20240.63500.63500.60500.60500.6050500
Jun 27, 20240.62500.62500.62500.62500.6250-
Jun 26, 20240.64500.67500.60500.62500.625015,037
Jun 25, 20240.61500.61500.61500.61500.6150-
Jun 24, 20240.61500.61500.61500.61500.6150-
Jun 21, 20240.60500.61500.58000.61500.61506,376
Jun 20, 20240.57500.57500.57500.57500.5750-
Jun 19, 20240.59000.60500.57500.57500.57503,251
Jun 18, 20240.62000.62000.62000.62000.6200-
Jun 17, 20240.59000.62000.59000.62000.6200204
Jun 14, 20240.60000.63000.59000.62000.62009,379
Jun 13, 20240.56000.58000.56000.58000.5800290
Jun 12, 20240.60000.60000.60000.60000.6000-
Jun 11, 20240.59500.59500.59500.59500.5950-
Jun 10, 20240.59000.62500.59000.62500.62502,152
Jun 7, 20240.62500.62500.62500.62500.6250-
Jun 6, 20240.65500.65500.60500.60500.605010,394
Jun 5, 20240.62500.62500.62500.62500.6250-
Jun 4, 20240.65000.66500.62500.62500.62509,472
Jun 3, 20240.61500.64500.61500.63000.63008,626
May 31, 20240.58500.59000.55500.58500.585010,603
May 30, 20240.55500.56500.55500.56500.56502,616
May 29, 20240.58500.58500.58500.58500.5850-
May 28, 20240.58500.58500.58500.58500.5850-
May 27, 20240.58000.60000.57500.57500.57504,322
May 24, 20240.65000.65000.65000.65000.6500816
May 23, 20240.61500.61500.61500.61500.6150-
May 22, 20240.72000.72000.72000.72000.7200-
May 21, 20240.72000.72000.72000.72000.720025
May 20, 20240.68500.68500.68500.68500.6850-
May 17, 20240.68500.68500.68500.68500.6850-
May 16, 20240.70500.70500.70500.70500.7050-
May 15, 20240.68500.68500.68500.68500.6850-
May 14, 20240.68500.68500.68500.68500.6850-
May 13, 20240.72000.72000.68500.68500.6850200
May 10, 20240.72000.72000.68500.68500.6850250
May 9, 20240.68500.68500.68500.68500.6850-
May 8, 20240.59500.74000.59500.68500.685022,240
May 7, 20240.55000.59000.55000.56500.565012,490
May 6, 20240.50000.57000.50000.57000.570010,510
May 3, 20240.51500.51500.51500.51500.51504,000
May 2, 20240.48400.51500.48200.51500.51503,989
Apr 30, 20240.51000.51000.51000.51000.5100-
Apr 29, 20240.51000.51000.51000.51000.5100-
Apr 26, 20240.49000.51000.48000.51000.510012,576
Apr 25, 20240.51500.51500.51500.51500.5150-
Apr 24, 20240.52000.52000.52000.52000.5200-
Apr 23, 20240.50000.52000.50000.52000.52001,100
Apr 22, 20240.53500.54000.53500.54000.54004,104
Apr 19, 20240.53500.53500.51500.51500.51502,000
Apr 18, 20240.54000.54000.54000.54000.54003,537
Apr 17, 20240.57000.60000.57000.57000.57004,157
Apr 16, 20240.54500.54500.54500.54500.5450-

Related Tickers

CPX.DE capsensixx AG
16.60
0.00%
 
AMA.DE Altech Advanced Materials AG
2.2400
0.00%
 
Z29.DE 029 Group SE
45.20
0.00%
 
ZYA.DE State Street Corporation
71.39
+2.13%
 
A7A.DE Heliad AG
11.80
-1.67%
 
14D.DE tokentus investment AG
1.0700
+0.94%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.6050
0.00%
 
B7E.DE Blue Cap AG
17.10
+0.59%
 
TR1.DE T. Rowe Price Group, Inc.
76.56
-2.85%
 
D77.DE DN Deutsche Nachhaltigkeit AG
2.5400
0.00%