Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (ETR:EFF0)
Germany
· Delayed Price · Currency is EUR 2.980
-0.120 (-3.87%)
At close: Apr 28, 2026
ETR:EFF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | -3.87% | 280 |
| Apr 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 24, 2026 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | -1.27% | 61 |
| Apr 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Apr 22, 2026 | 3.10 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 1,333 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | - | 255 |
| Apr 20, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -2.53% | 20 |
| Apr 17, 2026 | 3.06 | 3.16 | 3.04 | 3.16 | 3.16 | 1.94% | 23 |
| Apr 16, 2026 | 3.20 | 3.32 | 3.06 | 3.10 | 3.10 | - | 524 |
| Apr 15, 2026 | 2.98 | 3.34 | 2.92 | 3.10 | 3.10 | 7.64% | 4,866 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 9, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | - | 35 |
| Apr 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 7, 2026 | 3.06 | 3.18 | 2.88 | 2.88 | 2.88 | -2.70% | 1,584 |
| Apr 2, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | - | 1 |
| Apr 1, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | 1.37% | 1 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 30, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | -1.35% | 31 |
| Mar 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Mar 26, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | 1.33% | 8 |
| Mar 25, 2026 | 3.06 | 3.06 | 2.90 | 3.00 | 3.00 | 2.04% | 25 |
| Mar 24, 2026 | 2.90 | 2.94 | 2.84 | 2.94 | 2.94 | -2.00% | 46 |
| Mar 23, 2026 | 2.96 | 3.14 | 2.90 | 3.00 | 3.00 | -2.60% | 184 |
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Mar 19, 2026 | 2.62 | 3.08 | 2.62 | 3.06 | 3.06 | -4.38% | 1,232 |
| Mar 18, 2026 | 3.16 | 3.20 | 3.08 | 3.20 | 3.20 | -3.03% | 282 |
| Mar 17, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 0.61% | 22 |
| Mar 16, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -0.61% | 5 |
| Mar 13, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 5.77% | 1,219 |
| Mar 12, 2026 | 3.10 | 3.30 | 3.00 | 3.12 | 3.12 | -2.50% | 38 |
| Mar 11, 2026 | 3.10 | 3.24 | 3.06 | 3.20 | 3.20 | 6.67% | 5,020 |
| Mar 10, 2026 | 2.86 | 3.00 | 2.80 | 3.00 | 3.00 | 2.74% | 317 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -4.58% | 1,558 |
| Mar 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| 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 |