Deufol SE (HAM:DE10)
Germany
· Delayed Price · Currency is EUR 5.00
-0.10 (-1.96%)
At close: Mar 6, 2026
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 918 |
| Mar 5, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -3.77% | 70 |
| Mar 4, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 6.00% | 1,178 |
| Mar 3, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | -2.91% | 18 |
| Mar 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 600 |
| Feb 27, 2026 | 5.10 | 5.40 | 5.10 | 5.15 | 5.15 | -0.96% | 805 |
| Feb 26, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 18 |
| Feb 25, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -1.85% | 65 |
| Feb 24, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 11 |
| Feb 23, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 542 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 36 |
| Feb 19, 2026 | 4.90 | 5.40 | 4.90 | 5.10 | 5.10 | 2.00% | 3,260 |
| Feb 18, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 4,005 |
| Feb 17, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | - | 225 |
| Feb 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 50 |
| Feb 13, 2026 | 5.05 | 5.70 | 5.05 | 5.10 | 5.10 | - | 1,260 |
| Feb 12, 2026 | 4.90 | 5.70 | 4.90 | 5.10 | 5.10 | -7.27% | 183 |
| Feb 11, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 7.84% | 524 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 584 |
| Feb 9, 2026 | 4.94 | 5.20 | 4.94 | 5.20 | 5.20 | 1.96% | 407 |
| Feb 6, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 3,100 |
| Feb 5, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 342 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Feb 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 300 |
| Feb 2, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 567 |
| Jan 30, 2026 | 5.05 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 480 |
| Jan 29, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 255 |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 8 |
| Jan 27, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 49 |
| Jan 26, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | - | 3,296 |
| Jan 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 22, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1,029 |
| Jan 21, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,840 |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 19, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 390 |
| Jan 16, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 6 |
| Jan 15, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 34 |
| Jan 14, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 20 |
| Jan 13, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 1,033 |
| Jan 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 220 |
| Jan 9, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 514 |
| Jan 8, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 636 |
| Jan 7, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 246 |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Jan 5, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 209 |
| Jan 2, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | -5.38% | 9 |
| Dec 30, 2025 | 5.00 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 3,278 |
| Dec 29, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 3,107 |
| Dec 23, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 2.64% | 1,446 |
| Dec 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | 59 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,899 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 30 |
| Dec 17, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 3 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.90 | 5.00 | 5.00 | 1.21% | 6,177 |
| Dec 15, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -2.18% | 850 |
| Dec 12, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 520 |
| Dec 11, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 2,536 |
| Dec 10, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 543 |
| Dec 9, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 36 |
| Dec 8, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 2,603 |
| Dec 5, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | 1,158 |
| Dec 4, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | - | 1,097 |
| Dec 3, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | 0.40% | 8 |
| Dec 2, 2025 | 5.05 | 5.15 | 4.96 | 4.96 | 4.96 | -1.78% | 556 |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 65 |
| Nov 27, 2025 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | 1.41% | 144 |
| Nov 26, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 9,618 |
| Nov 25, 2025 | 4.88 | 5.00 | 4.88 | 4.98 | 4.98 | 1.63% | 474 |
| Nov 24, 2025 | 5.05 | 5.20 | 4.90 | 4.90 | 4.90 | -6.67% | 4,570 |
| Nov 21, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | 81 |
| Nov 20, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 4 |
| Nov 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 820 |
| Nov 17, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 1,923 |
| Nov 14, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | - | 11 |
| Nov 13, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 2,324 |
| Nov 12, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 135 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 2,470 |
| Nov 10, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 206 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 750 |
| Nov 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 120 |
| Nov 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 37 |
| Nov 4, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 506 |
| Nov 3, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 2,048 |
| Oct 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,000 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 29, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 464 |
| Oct 28, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 36 |
| Oct 27, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 507 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Oct 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 200 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 59 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 614 |
| Oct 20, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 40 |
| Oct 17, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 1,831 |
| Oct 16, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 131 |
| Oct 15, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 2,004 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,330 |
| Oct 13, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -4.59% | 43 |