DEFAMA Deutsche Fachmarkt AG Historical Data - DEF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	2.12765957447	28.2	28.8	27.2	1157	27.74589455	DE
4	-0.8	-2.7027027027	29.6	29.8	27.2	969	28.62667152	DE
12	1.2	4.34782608696	27.6	34	26.6	740	28.52733265	DE
26	1.6	5.88235294118	27.2	34	25.6	715	27.45886652	DE
52	4.8	20	24	34	23	771	26.26069869	DE
156	1.6	5.88235294118	27.2	34	19.75	1027	24.28514075	DE
260	12.2	73.4939759036	16.6	34	12	1484	21.1936653	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	27.4	-0.6	-2.14	28.6	28.6	27.2	980
1734730020	28	-0.8	-2.78	28.2	28.2	27.4	1334
1734643620	28.8	0.2	0.70	29	29	28.2	968
1734557220	28.6	-0.2	-0.69	28.4	28.6	28.4	240
1734470820	28.8	0.4	1.41	28	28.8	28	232
1734384420	28.4	0.2	0.71	28.2	29	28	934
1734125220	28.2	-0.2	-0.70	28.4	28.4	28.2	280
1734038820	28.4	0.2	0.71	28.2	28.4	28	1520
1733952420	28.2	-0.2	-0.70	28.4	28.8	28.2	426
1733866020	28.4	-1	-3.40	29.4	29.4	28.2	2996
1733779620	29.4	0.6	2.08	29.2	29.4	28	3676
1733520420	28.8	0.2	0.70	28.8	29	28.8	240
1733434020	28.6	-0.4	-1.38	28.8	28.8	28.6	415
1733347620	29	0.6	2.11	28.8	29	28.8	525
1733261220	28.4	-1.2	-4.05	29.6	29.8	28.4	1036
1733174820	29.6	0.6	2.07	29.4	29.6	29.2	484
1732915620	29	0	0.00	29.6	29.6	29	181
1732829220	29	0	0.00	30.2	30.2	29	1050
1732742820	29	-0.6	-2.03	29.8	29.8	29	1257
1732656420	29.6	-1	-3.27	30.8	31	28.6	1592
1732570020	30.6	1.6	5.52	29.4	34	29.2	1731
1732310820	29	0	0.00	29.2	29.2	29	680
1732224420	29	0.4	1.40	29	29.2	28.6	2817
1732138020	28.6	0.2	0.70	28.6	28.8	28.6	1030
1732051620	28.4	-0.4	-1.39	28.6	28.8	28.4	485
1731965220	28.8	0.4	1.41	28.2	28.8	28.2	504
1731705960	28.4	0.4	1.43	28.6	28.8	28.2	908
1731619560	28	-0.4	-1.41	28.2	28.2	28	1055
1731533160	28.4	0.4	1.43	28.2	28.4	28	835
1731446820	28	1	3.70	27.2	28	27.2	433
1731360420	27	-1	-3.57	27.6	27.8	26.8	1611
1731101220	28	0.4	1.45	28	28	28	145
1731014760	27.6	-0.4	-1.43	28	28	27.6	28
1730928360	28	0.2	0.72	28.2	28.2	28	128
1730841960	27.8	0.2	0.72	27.8	27.8	27.8	200
1730755560	27.6	-0.2	-0.72	27.8	27.8	27.6	215
1730496360	27.8	-0.6	-2.11	28.4	28.4	27.8	44
1730409960	28.4	0.6	2.16	28.4	28.4	28.4	200
1730323560	27.8	0.2	0.72	27.8	27.8	27.8	544
1730237160	27.6	-0.8	-2.82	27.8	27.8	27.6	1584
1730150760	28.4	0	0.00	28.2	28.4	28	1021
1729888020	28.4	0.2	0.71	27.8	28.4	27.8	194
1729801560	28.2	0	0.00	27.6	28.2	27.6	322
1729715160	28.2	-0.2	-0.70	28	28.2	27.6	31
1729628760	28.4	0.2	0.71	28.4	28.4	28.4	40
1729542360	28.2	0.2	0.71	28	28.2	28	359
1729283160	28	0	0.00	28	28	28	619
1729196760	28	0	0.00	28	28	27.6	491
1729110360	28	0.2	0.72	27.6	28	27.6	251
1729023960	27.8	0	0.00	27.6	28	27.6	693
1728937620	27.8	0	0.00	27.8	27.8	27.8	515
1728678360	27.8	0	0.00	27.8	27.8	27.8	50
1728591960	27.8	0	0.00	27.8	27.8	27.8	24
1728505560	27.8	0.4	1.46	27.8	27.8	27.6	1286
1728419160	27.4	0	0.00	27.4	27.4	27.4	1
1728332760	27.4	0.2	0.74	27.8	27.8	26.6	156
1728073560	27.2	-0.6	-2.16	27.6	27.6	27.2	577
1727987220	27.8	0.6	2.21	27.6	27.8	27.6	350
1727900820	27.2	-0.4	-1.45	27.2	27.2	27.2	151
1727814420	27.6	0.4	1.47	27.4	27.6	27.4	757
1727728020	27.2	0.2	0.74	27.4	27.4	27	371
1727468760	27	-0.2	-0.74	27	27.4	27	1160

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DEFAMA Deutsche Fachmarkt AG (DEF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DEFAMA Deutsche Fachmarkt AG (DEF) Historical

DEFAMA Deutsche Fachmarkt AG (DEF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free