DEFAMA Deutsche Fachmarkt AG(DE:DEF)
€18.30+0.20 (+1.10%)
DE:DEF
DEFAMA Deutsche Fachmarkt AG historical prices
€18.30
At close:+0.20 (+1.10%)
DEFAMA Deutsche Fachmarkt AG (DEF) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.90 | 18.50 | 17.90 | 18.30 | 18.30 | +1.10% | 3,619 | 1.39 |
| Nov 10, 2026 | 18.05 | 18.25 | 17.90 | 18.10 | 18.10 | -1.09% | 299 | 0.11 |
| Nov 09, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.64% | 341 | 0.13 |
| Nov 06, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | +1.95% | 3,479 | 1.33 |
| Nov 05, 2026 | 18.15 | 18.30 | 17.95 | 17.95 | 17.95 | -0.83% | 862 | 0.33 |
| Nov 04, 2026 | 18.20 | 18.50 | 17.95 | 18.10 | 18.10 | -0.55% | 4,149 | 1.62 |
| Nov 03, 2026 | 18.35 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 456 | 0.18 |
| Nov 02, 2026 | 17.80 | 18.45 | 17.80 | 18.40 | 18.40 | +4.84% | 4,031 | 1.60 |
| Oct 30, 2026 | 17.65 | 17.75 | 17.45 | 17.55 | 17.55 | -0.57% | 5,187 | 2.11 |
| Oct 29, 2026 | 17.50 | 17.70 | 17.50 | 17.65 | 17.65 | +0.86% | 12 | 0.00 |
| Oct 28, 2026 | 17.35 | 17.50 | 16.85 | 17.50 | 17.50 | -0.85% | 4,869 | 1.96 |
| Oct 27, 2026 | 17.55 | 17.70 | 17.35 | 17.65 | 17.65 | +0.86% | 1,860 | 0.74 |
| Oct 26, 2026 | 17.60 | 17.60 | 17.45 | 17.50 | 17.50 | +0.57% | 273 | 0.11 |
| Oct 23, 2026 | 19.00 | 19.00 | 17.20 | 17.40 | 17.40 | -3.33% | 3,757 | 1.52 |
| Oct 22, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 723 | 0.29 |
| Oct 21, 2026 | 18.25 | 18.40 | 17.85 | 18.10 | 18.10 | -0.28% | 2,754 | 1.09 |
| Oct 20, 2026 | 18.20 | 18.35 | 18.15 | 18.15 | 18.15 | -0.27% | 5,036 | 2.05 |
| Oct 19, 2026 | 18.20 | 18.70 | 18.20 | 18.20 | 18.20 | -2.67% | 1,993 | 0.82 |
| Oct 16, 2026 | 18.90 | 18.90 | 18.30 | 18.70 | 18.70 | -1.58% | 1,226 | 0.50 |
| Oct 15, 2026 | 18.70 | 19.00 | 18.50 | 19.00 | 19.00 | +1.88% | 1,960 | 0.80 |
| Oct 14, 2026 | 18.55 | 18.70 | 18.50 | 18.65 | 18.65 | +0.27% | 1,545 | 0.63 |
| Oct 13, 2026 | 18.55 | 18.70 | 18.55 | 18.60 | 18.60 | -0.27% | 344 | 0.14 |
| Oct 12, 2026 | 18.70 | 18.70 | 18.35 | 18.65 | 18.65 | -0.27% | 1,298 | 0.52 |
| Oct 09, 2026 | 18.80 | 18.85 | 18.35 | 18.70 | 18.70 | -0.53% | 4,138 | 1.67 |
| Oct 08, 2026 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | +0.27% | 670 | 0.27 |
| Oct 07, 2026 | 19.10 | 19.10 | 18.70 | 18.75 | 18.75 | -0.53% | 668 | 0.26 |
| Oct 06, 2026 | 18.90 | 19.00 | 18.70 | 18.85 | 18.85 | -1.31% | 282 | 0.11 |
| Oct 05, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | +1.06% | 619 | 0.24 |
| Oct 02, 2026 | 19.05 | 19.05 | 18.70 | 18.90 | 18.90 | -0.79% | 278 | 0.10 |
| Oct 01, 2026 | 19.80 | 19.80 | 18.90 | 19.05 | 19.05 | -3.54% | 790 | 0.30 |
| Sep 30, 2026 | 18.90 | 19.75 | 18.85 | 19.75 | 19.75 | +3.95% | 2,269 | 0.85 |
| Sep 29, 2026 | 18.80 | 19.00 | 18.65 | 19.00 | 19.00 | +1.60% | 2,847 | 1.09 |
| Sep 28, 2026 | 18.90 | 19.15 | 18.70 | 18.70 | 18.70 | -1.58% | 6,854 | 2.73 |
| Sep 25, 2026 | 19.20 | 19.20 | 18.60 | 19.00 | 19.00 | -0.52% | 3,629 | 1.48 |
| Sep 24, 2026 | 19.45 | 19.45 | 18.95 | 19.10 | 19.10 | -1.80% | 4,422 | 1.85 |
| Sep 23, 2026 | 19.30 | 19.45 | 19.00 | 19.45 | 19.45 | +0.78% | 6,136 | 2.66 |
| Sep 22, 2026 | 18.90 | 19.30 | 18.70 | 19.30 | 19.30 | +2.12% | 2,668 | 1.16 |
| Sep 21, 2026 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -3.57% | 3,439 | 1.54 |
| Sep 18, 2026 | 19.65 | 19.75 | 19.40 | 19.60 | 19.60 | 0.00% | 184 | 0.08 |
| Sep 17, 2026 | 19.45 | 19.70 | 19.40 | 19.60 | 19.60 | +1.03% | 1,655 | 0.73 |
| Sep 16, 2026 | 19.25 | 19.40 | 19.10 | 19.40 | 19.40 | +1.31% | 400 | 0.18 |
| Sep 15, 2026 | 19.50 | 19.50 | 19.10 | 19.15 | 19.15 | -1.03% | 342 | 0.15 |
| Sep 14, 2026 | 19.20 | 19.45 | 19.20 | 19.35 | 19.35 | +1.04% | 55 | 0.02 |
| Sep 11, 2026 | 19.25 | 19.25 | 19.05 | 19.15 | 19.15 | -0.52% | 19 | 0.01 |
| Sep 10, 2026 | 19.25 | 19.25 | 19.05 | 19.25 | 19.25 | +0.26% | 170 | 0.08 |
| Sep 09, 2026 | 18.55 | 19.20 | 18.55 | 19.20 | 19.20 | +1.05% | 5,609 | 2.60 |
| Sep 08, 2026 | 18.90 | 19.05 | 18.65 | 19.00 | 19.00 | +0.80% | 3,393 | 1.61 |
| Sep 07, 2026 | 19.20 | 19.20 | 18.70 | 18.85 | 18.85 | +0.27% | 728 | 0.35 |
| Sep 04, 2026 | 18.85 | 18.90 | 18.50 | 18.80 | 18.80 | -1.05% | 981 | 0.47 |
| Sep 03, 2026 | 19.25 | 19.25 | 18.95 | 19.00 | 19.00 | -1.55% | 4,949 | 2.44 |
