DFV Deutsche Familienversicherung AG (HAM:DFV)
Germany
· Delayed Price · Currency is EUR 6.70
0.00 (0.00%)
At close: Dec 5, 2025
HAM:DFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,200 |
| Dec 2, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 2,432 |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 600 |
| Nov 28, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1 |
| Nov 27, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 2,715 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 25, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 200 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 14, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 5,928 |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 10, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 354 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1,060 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 4, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 30 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 30, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 2,470 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 15 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 20, 2025 | 6.65 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 4,345 |
| Oct 17, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 9,030 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 16 |
| Oct 14, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -1.48% | 100 |
| Oct 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | 14 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 9, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 875 |
| Oct 8, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 42 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 400 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,133 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 1, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 100 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,502 |
| Sep 29, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 74 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 25, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 290 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,178 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 15, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 30 |
| Sep 12, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 2.34% | 245 |
| Sep 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 10,000 |
| Sep 9, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 80 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 2,500 |
| Sep 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 4, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 244 |
| Sep 3, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 500 |
| Sep 2, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | - | 250 |
| Sep 1, 2025 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | 4.00% | 1,952 |
| Aug 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Aug 28, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 1,400 |
| Aug 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 22, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | 600 |
| Aug 21, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 3.23% | 100 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 19, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 14,291 |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 33 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,960 |
| Aug 11, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 500 |
| Aug 8, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 8,450 |
| Aug 7, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 600 |
| Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 900 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 500 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 28, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 99 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 24, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 27 |
| Jul 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 250 |
| Jul 22, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 1,000 |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | 150 |