Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (ETR:EFF0)
Germany
· Delayed Price · Currency is EUR 3.080
0.00 (0.00%)
At close: Mar 5, 2026
ETR:EFF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 4, 2026 | 3.06 | 3.08 | 2.96 | 3.08 | 3.08 | -3.14% | 36 |
| Mar 3, 2026 | 2.96 | 3.32 | 2.96 | 3.18 | 3.18 | 1.92% | 360 |
| Mar 2, 2026 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | -1.27% | 19 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.04 | 3.16 | 3.16 | -4.24% | 193 |
| Feb 26, 2026 | 3.38 | 3.40 | 3.18 | 3.30 | 3.30 | 0.61% | 417 |
| Feb 25, 2026 | 3.26 | 3.40 | 3.16 | 3.28 | 3.28 | -2.96% | 120 |
| Feb 24, 2026 | 3.36 | 3.50 | 3.26 | 3.38 | 3.38 | -3.98% | 308 |
| Feb 23, 2026 | 2.60 | 3.80 | 2.60 | 3.52 | 3.52 | 32.33% | 16,679 |
| Feb 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Feb 19, 2026 | 2.74 | 2.74 | 2.60 | 2.68 | 2.68 | 0.75% | 178 |
| Feb 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.85% | - |
| Feb 17, 2026 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | - | 1 |
| Feb 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Feb 13, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Feb 12, 2026 | 2.63 | 2.79 | 2.63 | 2.71 | 2.71 | - | 7 |
| Feb 11, 2026 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | - | 30 |
| Feb 10, 2026 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | -2.52% | 600 |
| Feb 9, 2026 | 2.70 | 2.88 | 2.68 | 2.78 | 2.78 | -1.07% | 84 |
| Feb 6, 2026 | 2.90 | 2.90 | 2.71 | 2.81 | 2.81 | - | 123 |
| Feb 5, 2026 | 2.72 | 2.81 | 2.72 | 2.81 | 2.81 | -0.35% | 1 |
| Feb 4, 2026 | 2.76 | 2.85 | 2.71 | 2.82 | 2.82 | -1.40% | 832 |
| Feb 3, 2026 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | - | 5 |
| Feb 2, 2026 | 2.70 | 2.96 | 2.70 | 2.86 | 2.86 | 0.35% | 42 |
| Jan 30, 2026 | 2.79 | 2.90 | 2.79 | 2.85 | 2.85 | 1.42% | 132 |
| Jan 29, 2026 | 2.74 | 2.81 | 2.70 | 2.81 | 2.81 | -3.44% | 96 |
| Jan 28, 2026 | 2.90 | 3.01 | 2.86 | 2.91 | 2.91 | 3.93% | 1,533 |
| Jan 27, 2026 | 2.64 | 2.90 | 2.64 | 2.80 | 2.80 | 2.94% | 1,252 |
| Jan 26, 2026 | 2.68 | 2.72 | 2.60 | 2.72 | 2.72 | -4.56% | 509 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.68 | 2.85 | 2.85 | 0.35% | 15 |
| Jan 22, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | - | 49 |
| Jan 21, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -2.07% | 5 |
| Jan 20, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -16.43% | 14 |
| Jan 19, 2026 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 0.29% | 1,173 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.30 | 3.46 | 3.46 | - | 26 |
| Jan 15, 2026 | 3.24 | 3.56 | 3.24 | 3.46 | 3.46 | 1.76% | 544 |
| Jan 14, 2026 | 3.20 | 3.56 | 3.00 | 3.40 | 3.40 | 0.89% | 1,730 |
| Jan 13, 2026 | 3.52 | 3.52 | 3.22 | 3.37 | 3.37 | 0.30% | 82 |
| Jan 12, 2026 | 3.20 | 3.52 | 3.20 | 3.36 | 3.36 | - | 130 |
| Jan 9, 2026 | 3.20 | 3.52 | 3.20 | 3.36 | 3.36 | - | 817 |
| Jan 8, 2026 | 3.92 | 4.06 | 3.35 | 3.36 | 3.36 | -10.64% | 763 |
| Jan 7, 2026 | 3.50 | 4.22 | 3.50 | 3.76 | 3.76 | - | 7,142 |
| Jan 6, 2026 | 3.52 | 3.80 | 3.50 | 3.76 | 3.76 | 7.43% | 238 |
| Jan 5, 2026 | 3.78 | 3.78 | 3.50 | 3.50 | 3.50 | 0.57% | 180 |
| Jan 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.94% | - |
| Dec 30, 2025 | 3.78 | 3.78 | 3.68 | 3.78 | 3.78 | -7.80% | 1,704 |
| Dec 29, 2025 | 3.50 | 4.10 | 3.50 | 4.10 | 4.10 | 9.04% | 248 |
| Dec 23, 2025 | 4.18 | 4.18 | 3.76 | 3.76 | 3.76 | -3.59% | 1 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 50 |
| Dec 19, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | 2.70% | 884 |
| Dec 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 159 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 530 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | 1.06% | 1,394 |
| Dec 15, 2025 | 3.70 | 3.90 | 3.70 | 3.76 | 3.76 | -2.59% | 507 |
| Dec 12, 2025 | 3.60 | 3.86 | 3.58 | 3.86 | 3.86 | -3.50% | 62 |
| Dec 11, 2025 | 4.28 | 4.28 | 4.00 | 4.00 | 4.00 | - | 20 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Dec 9, 2025 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | -2.40% | 585 |
| Dec 8, 2025 | 4.20 | 4.50 | 4.16 | 4.16 | 4.16 | 6.67% | 285 |
| Dec 5, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 8.33% | 202 |
| Dec 4, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | -2.70% | 11 |
| Dec 3, 2025 | 3.98 | 3.98 | 3.42 | 3.70 | 3.70 | - | 24 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 1,439 |
| Dec 1, 2025 | 3.30 | 4.08 | 3.30 | 3.80 | 3.80 | 20.25% | 630 |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Nov 27, 2025 | 3.30 | 3.30 | 2.80 | 3.10 | 3.10 | 1.31% | 500 |
| Nov 26, 2025 | 2.84 | 3.28 | 2.70 | 3.06 | 3.06 | -3.77% | 10,400 |
| Nov 25, 2025 | 3.02 | 3.18 | 2.90 | 3.18 | 3.18 | -5.36% | 1,000 |
| Nov 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 30 |
| Nov 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Nov 18, 2025 | 3.90 | 3.92 | 3.02 | 3.28 | 3.28 | -7.87% | 106 |
| Nov 17, 2025 | 3.30 | 3.56 | 3.30 | 3.56 | 3.56 | 12.66% | 123 |
| Nov 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 1 |
| Nov 13, 2025 | 3.20 | 3.20 | 2.72 | 3.10 | 3.10 | -8.82% | 6,546 |
| Nov 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Nov 10, 2025 | 3.68 | 3.68 | 3.22 | 3.46 | 3.46 | -0.57% | 404 |
| Nov 7, 2025 | 3.60 | 3.60 | 3.02 | 3.48 | 3.48 | 9.43% | 3,327 |
| Nov 6, 2025 | 3.82 | 3.82 | 2.80 | 3.18 | 3.18 | -24.64% | 22,920 |
| Nov 5, 2025 | 3.98 | 4.22 | 3.98 | 4.22 | 4.22 | 1.93% | 200 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Nov 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 30, 2025 | 4.48 | 4.48 | 4.14 | 4.14 | 4.14 | - | 66 |
| Oct 29, 2025 | 4.46 | 4.46 | 4.14 | 4.14 | 4.14 | -0.48% | 66 |
| Oct 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 27, 2025 | 3.80 | 4.16 | 3.80 | 4.16 | 4.16 | - | 1 |
| Oct 24, 2025 | 4.02 | 4.48 | 4.00 | 4.16 | 4.16 | -4.15% | 719 |
| Oct 23, 2025 | 4.68 | 4.68 | 4.02 | 4.34 | 4.34 | 0.93% | 450 |
| Oct 22, 2025 | 4.02 | 4.68 | 4.02 | 4.30 | 4.30 | 13.16% | 570 |
| Oct 21, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 40 |
| Oct 20, 2025 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | -1.55% | 4 |
| Oct 17, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -4.93% | 210 |
| Oct 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Oct 15, 2025 | 3.68 | 4.18 | 3.68 | 3.96 | 3.96 | 0.51% | 5 |
| Oct 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Oct 10, 2025 | 4.18 | 4.20 | 3.96 | 3.96 | 3.96 | -0.50% | 130 |