DFV Deutsche Familienversicherung AG (HAM:DFV)
Germany
· Delayed Price · Currency is EUR 7.00
-0.10 (-1.41%)
At close: Apr 28, 2026
HAM:DFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.95 | 7.50 | 6.95 | 7.10 | 7.10 | -0.70% | 764 |
| Apr 24, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | -0.69% | 3,309 |
| Apr 23, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 5.88% | 1,109 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 778 |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 20, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 24 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Apr 15, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 330 |
| Apr 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Apr 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Apr 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.64% | - |
| Apr 8, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | - | 100 |
| Apr 7, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | - | 305 |
| Apr 2, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | 8.27% | 470 |
| Apr 1, 2026 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | -5.00% | 6 |
| Mar 31, 2026 | 6.25 | 7.00 | 6.25 | 7.00 | 7.00 | 12.00% | 40 |
| Mar 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -10.07% | - |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 250 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Mar 20, 2026 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 300 |
| Mar 19, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 168 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 20 |
| Mar 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 2 |
| Mar 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 145 |
| Mar 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Mar 5, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 3.55% | 540 |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 204 |
| Mar 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 222 |
| Mar 2, 2026 | 7.05 | 7.30 | 7.05 | 7.25 | 7.25 | 3.57% | 710 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 1,000 |
| Feb 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Feb 23, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 150 |
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Feb 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Feb 18, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 0.70% | 200 |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | 2 |
| Feb 16, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 71 |
| Feb 13, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | 0.72% | 634 |
| Feb 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Feb 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -1.41% | 260 |
| Feb 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 301 |
| Feb 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | 390 |
| Feb 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Feb 2, 2026 | 6.90 | 7.35 | 6.90 | 7.35 | 7.35 | 6.52% | 285 |
| Jan 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 29, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 510 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jan 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jan 26, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 288 |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jan 22, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 1.39% | 300 |
| Jan 21, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 251 |
| Jan 20, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 116 |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jan 15, 2026 | 6.80 | 7.30 | 6.80 | 7.30 | 7.30 | 7.35% | 100 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jan 12, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 3 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 450 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jan 7, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 800 |
| Jan 6, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 2 |
| Jan 5, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.21% | 250 |
| Jan 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,509 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 4,330 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 12,700 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Dec 16, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 350 |
| Dec 15, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 0.73% | 1,010 |
| Dec 12, 2025 | 6.80 | 7.30 | 6.80 | 6.85 | 6.85 | -4.86% | 621 |
| Dec 11, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 200 |
| Dec 10, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -6.67% | 210 |
| Dec 9, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 10.29% | 300 |
| Dec 8, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 400 |
| 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 |