DEFAMA Deutsche Fachmarkt AG (ETR:DEF)
Germany
· Delayed Price · Currency is EUR 24.60
+0.10 (0.41%)
Apr 29, 2026, 9:24 AM CET
ETR:DEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.10 | 25.10 | 24.50 | 24.50 | 24.50 | -2.39% | 93 |
| Apr 27, 2026 | 24.50 | 25.10 | 24.50 | 25.10 | 25.10 | -0.40% | 257 |
| Apr 24, 2026 | 24.80 | 25.30 | 24.60 | 25.20 | 25.20 | -0.40% | 3,054 |
| Apr 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 19 |
| Apr 22, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 0.40% | 11 |
| Apr 21, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.40% | 44 |
| Apr 20, 2026 | 25.10 | 25.40 | 25.00 | 25.10 | 25.10 | -0.79% | 1,389 |
| Apr 17, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | - | 11 |
| Apr 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 581 |
| Apr 15, 2026 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.80% | 2,774 |
| Apr 14, 2026 | 25.20 | 25.30 | 25.10 | 25.10 | 25.10 | 0.80% | 385 |
| Apr 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | 1,106 |
| Apr 10, 2026 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | - | 2,824 |
| Apr 9, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | -0.40% | 4 |
| Apr 8, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 1.22% | 81 |
| Apr 7, 2026 | 25.20 | 25.20 | 24.00 | 24.60 | 24.60 | 1.65% | 1,541 |
| Apr 2, 2026 | 25.40 | 25.40 | 24.20 | 24.20 | 24.20 | -3.97% | 2,793 |
| Apr 1, 2026 | 24.80 | 25.20 | 24.20 | 25.20 | 25.20 | 1.61% | 2,747 |
| Mar 31, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | 1,129 |
| Mar 30, 2026 | 25.00 | 25.40 | 24.80 | 25.20 | 25.20 | 0.80% | 10,147 |
| Mar 27, 2026 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | -1.57% | 1,639 |
| Mar 26, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | 688 |
| Mar 25, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | - | 50 |
| Mar 24, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | -2.29% | 868 |
| Mar 23, 2026 | 26.00 | 26.20 | 23.20 | 26.20 | 26.20 | 2.34% | 1,840 |
| Mar 20, 2026 | 25.20 | 26.00 | 25.20 | 25.60 | 25.60 | 2.40% | 610 |
| Mar 19, 2026 | 26.00 | 26.40 | 25.00 | 25.00 | 25.00 | -5.30% | 2,159 |
| Mar 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 17 |
| Mar 17, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 0.76% | 1,144 |
| Mar 16, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | 748 |
| Mar 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 16 |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 37 |
| Mar 11, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 0.76% | 457 |
| Mar 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 17 |
| Mar 9, 2026 | 26.20 | 26.60 | 25.80 | 26.20 | 26.20 | -0.76% | 1,713 |
| Mar 6, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.22% | 296 |
| Mar 5, 2026 | 26.60 | 27.00 | 26.20 | 27.00 | 27.00 | - | 650 |
| Mar 4, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.75% | 183 |
| Mar 3, 2026 | 27.20 | 27.20 | 26.20 | 26.80 | 26.80 | -0.74% | 600 |
| Mar 2, 2026 | 27.40 | 27.40 | 26.60 | 27.00 | 27.00 | -2.17% | 2,001 |
| Feb 27, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 4.55% | 10,759 |
| Feb 26, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -3.65% | 4,073 |
| Feb 25, 2026 | 27.40 | 27.40 | 27.00 | 27.40 | 27.40 | -1.44% | 1,157 |
| Feb 24, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 670 |
| Feb 23, 2026 | 27.20 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 17,995 |
| Feb 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 2,265 |
| Feb 19, 2026 | 27.20 | 27.80 | 27.00 | 27.20 | 27.20 | -0.73% | 2,258 |
| Feb 18, 2026 | 28.20 | 28.40 | 27.20 | 27.40 | 27.40 | - | 2,245 |
| Feb 17, 2026 | 27.60 | 27.60 | 26.60 | 27.40 | 27.40 | -0.72% | 1,268 |
| Feb 16, 2026 | 27.60 | 28.00 | 26.40 | 27.60 | 27.60 | -1.43% | 6,216 |
| Feb 13, 2026 | 27.40 | 28.00 | 27.20 | 28.00 | 28.00 | 0.72% | 2,986 |
| Feb 12, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | -0.71% | 352 |
| Feb 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 9 |
| Feb 10, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 2.92% | 759 |
| Feb 9, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | 105 |
| Feb 6, 2026 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | 75 |
| Feb 5, 2026 | 27.80 | 27.80 | 27.20 | 27.40 | 27.40 | -1.44% | 293 |
| Feb 4, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | 181 |
| Feb 3, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | 663 |
| Feb 2, 2026 | 27.80 | 28.00 | 27.60 | 27.60 | 27.60 | -0.72% | 139 |
| Jan 30, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 2.21% | 800 |
| Jan 29, 2026 | 27.40 | 27.80 | 26.20 | 27.20 | 27.20 | -2.16% | 4,494 |
| Jan 28, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | 13 |
| Jan 27, 2026 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | - | 607 |
| Jan 26, 2026 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | - | 519 |
| Jan 23, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | 11 |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 2 |
| Jan 21, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 0.72% | 1,329 |
| Jan 20, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -0.72% | 207 |
| Jan 19, 2026 | 27.80 | 28.00 | 27.40 | 27.80 | 27.80 | -0.71% | 1,471 |
| Jan 16, 2026 | 27.80 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 1,542 |
| Jan 15, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | 222 |
| Jan 14, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 1,767 |
| Jan 13, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 11 |
| Jan 12, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 1,176 |
| Jan 9, 2026 | 28.40 | 28.40 | 27.80 | 28.20 | 28.20 | - | 608 |
| Jan 8, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | - | 862 |
| Jan 7, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 360 |
| Jan 6, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 9 |
| Jan 5, 2026 | 27.20 | 28.00 | 27.20 | 27.80 | 27.80 | - | 707 |
| Jan 2, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 416 |
| Dec 30, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 1,413 |
| Dec 29, 2025 | 28.00 | 28.20 | 27.60 | 27.80 | 27.80 | -0.71% | 4,175 |
| Dec 23, 2025 | 28.20 | 28.20 | 27.40 | 28.00 | 28.00 | - | 1,535 |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 21 |
| Dec 19, 2025 | 28.20 | 28.20 | 27.40 | 28.00 | 28.00 | -1.41% | 2,132 |
| Dec 18, 2025 | 27.40 | 28.60 | 27.40 | 28.40 | 28.40 | 3.65% | 1,126 |
| Dec 17, 2025 | 27.20 | 28.00 | 27.20 | 27.40 | 27.40 | -1.44% | 2,427 |
| Dec 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 1 |
| Dec 15, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | 0.71% | 76 |
| Dec 12, 2025 | 28.00 | 28.20 | 27.60 | 28.00 | 28.00 | - | 438 |
| Dec 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 78 |
| Dec 10, 2025 | 27.60 | 28.20 | 27.60 | 28.00 | 28.00 | - | 855 |
| Dec 9, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | 2,068 |
| Dec 8, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 0.71% | 498 |
| Dec 5, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | 1,461 |
| Dec 4, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 4.44% | 550 |
| Dec 3, 2025 | 27.80 | 28.60 | 27.00 | 27.00 | 27.00 | -2.88% | 3,749 |
| Dec 2, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | - | 226 |
| Dec 1, 2025 | 29.60 | 29.60 | 27.80 | 27.80 | 27.80 | -0.71% | 1,878 |