Deufol SE (HAM:DE10)
Germany
· Delayed Price · Currency is EUR 4.760
-0.040 (-0.83%)
At close: Apr 28, 2026
Deufol SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.74 | 4.94 | 4.74 | 4.76 | 4.76 | -0.83% | 1,024 |
| Apr 27, 2026 | 4.74 | 4.90 | 4.74 | 4.80 | 4.80 | 0.84% | 107 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | 750 |
| Apr 23, 2026 | 4.74 | 4.90 | 4.74 | 4.82 | 4.82 | 1.26% | 560 |
| Apr 22, 2026 | 4.76 | 4.90 | 4.74 | 4.76 | 4.76 | 0.42% | 2,375 |
| Apr 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Apr 20, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | 2.51% | 2,272 |
| Apr 17, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 16 |
| Apr 16, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | -5.20% | 1,659 |
| Apr 15, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 4.60% | 3,255 |
| Apr 14, 2026 | 4.80 | 4.86 | 4.76 | 4.78 | 4.78 | -0.83% | 1,133 |
| Apr 13, 2026 | 4.74 | 5.00 | 4.74 | 4.82 | 4.82 | -5.49% | 5,622 |
| Apr 10, 2026 | 4.74 | 5.10 | 4.74 | 5.10 | 5.10 | 7.59% | 627 |
| Apr 9, 2026 | 4.72 | 5.10 | 4.72 | 4.74 | 4.74 | -0.42% | 410 |
| Apr 8, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | -0.83% | 10 |
| Apr 7, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 3.45% | 613 |
| Apr 2, 2026 | 4.62 | 4.94 | 4.62 | 4.64 | 4.64 | 0.87% | 340 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 26 |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | 300 |
| Mar 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Mar 26, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | 2.08% | 780 |
| Mar 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 24, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -0.41% | 700 |
| Mar 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 725 |
| Mar 20, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 200 |
| Mar 19, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -3.60% | 1 |
| Mar 18, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 5.49% | 640 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.74 | 4.74 | 4.74 | 0.85% | 634 |
| Mar 16, 2026 | 4.86 | 5.00 | 4.70 | 4.70 | 4.70 | -4.08% | 775 |
| Mar 13, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 580 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -3.85% | 9 |
| Mar 11, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 40 |
| Mar 10, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 28 |
| Mar 9, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 702 |
| 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% | - |