DFV Deutsche Familienversicherung AG (DFV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 60 |
| 28 June 2024 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 6,184 |
| 27 June 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 26 June 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 1,440 |
| 25 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 24 June 2024 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 2,755 |
| 21 June 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 20 June 2024 | 7.60 | 7.85 | 7.60 | 7.75 | 7.75 | 1,206 |
| 19 June 2024 | 7.80 | 7.85 | 7.60 | 7.60 | 7.60 | 580 |
| 18 June 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 17 June 2024 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | 2,570 |
| 14 June 2024 | 7.70 | 7.95 | 7.70 | 7.90 | 7.90 | 4,940 |
| 13 June 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 2,452 |
| 12 June 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 40,154 |
| 11 June 2024 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 4,421 |
| 10 June 2024 | 6.65 | 6.90 | 6.60 | 6.90 | 6.90 | 5,375 |
| 07 June 2024 | 6.85 | 7.00 | 6.50 | 6.50 | 6.50 | 5,411 |
| 06 June 2024 | 6.85 | 7.00 | 6.60 | 6.85 | 6.85 | 21,657 |
| 05 June 2024 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 8,648 |
| 04 June 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4,102 |
| 03 June 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 60 |
| 31 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 478 |
| 30 May 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 1,285 |
| 29 May 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2,474 |
| 28 May 2024 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | 1,241 |
| 27 May 2024 | 6.20 | 6.30 | 6.05 | 6.30 | 6.30 | 445 |
| 24 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 375 |
| 23 May 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 3,590 |
| 22 May 2024 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | 2,243 |
| 21 May 2024 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 825 |
| 20 May 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 828 |
| 17 May 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 396 |
| 16 May 2024 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 780 |
| 15 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 May 2024 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 577 |
| 13 May 2024 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | 963 |
| 10 May 2024 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 2,522 |
| 09 May 2024 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 1,398 |
| 08 May 2024 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | 2,211 |
| 07 May 2024 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | 2,130 |
| 06 May 2024 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | 1,784 |
| 03 May 2024 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 731 |
| 02 May 2024 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 2,101 |
| 30 Apr 2024 | 5.55 | 5.70 | 5.55 | 5.55 | 5.55 | 1,680 |
| 29 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 26 Apr 2024 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 905 |
| 25 Apr 2024 | 5.75 | 5.90 | 5.55 | 5.75 | 5.75 | 13,160 |
| 24 Apr 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | 1,322 |
| 23 Apr 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 1,761 |
| 22 Apr 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1,161 |
| 19 Apr 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 345 |
| 18 Apr 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1,679 |
| 17 Apr 2024 | 5.60 | 5.60 | 5.30 | 5.50 | 5.50 | 1,782 |
| 16 Apr 2024 | 5.35 | 5.55 | 5.30 | 5.55 | 5.55 | 3,720 |
| 15 Apr 2024 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 400 |
| 12 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 11 Apr 2024 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | 8,568 |
| 10 Apr 2024 | 5.25 | 5.55 | 5.25 | 5.30 | 5.30 | 6,358 |
| 09 Apr 2024 | 5.30 | 5.45 | 5.20 | 5.25 | 5.25 | 6,919 |
| 08 Apr 2024 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 1,262 |
| 05 Apr 2024 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | 3,794 |
| 04 Apr 2024 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 1,075 |
| 03 Apr 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 6,859 |
| 02 Apr 2024 | 5.45 | 5.50 | 5.25 | 5.30 | 5.30 | 13,200 |
| 28 Mar 2024 | 5.62 | 5.82 | 5.56 | 5.68 | 5.68 | 2,851 |
| 27 Mar 2024 | 5.54 | 6.16 | 5.52 | 5.78 | 5.78 | 36,481 |
| 26 Mar 2024 | 5.76 | 5.94 | 5.46 | 5.54 | 5.54 | 37,774 |
| 25 Mar 2024 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | 2,059 |
| 22 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 160 |
| 21 Mar 2024 | 5.92 | 6.10 | 5.80 | 5.94 | 5.94 | 2,136 |
| 20 Mar 2024 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | 1,040 |
| 19 Mar 2024 | 6.10 | 6.10 | 5.90 | 6.06 | 6.06 | 4,248 |
| 18 Mar 2024 | 6.32 | 6.32 | 6.14 | 6.14 | 6.14 | 4,802 |
| 15 Mar 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 2,802 |
| 14 Mar 2024 | 6.20 | 6.36 | 6.14 | 6.30 | 6.30 | 11,159 |
| 13 Mar 2024 | 6.18 | 6.18 | 6.00 | 6.14 | 6.14 | 2,933 |
| 12 Mar 2024 | 6.10 | 6.20 | 5.94 | 6.20 | 6.20 | 15,307 |
| 11 Mar 2024 | 6.00 | 6.16 | 6.00 | 6.00 | 6.00 | 8,185 |
| 08 Mar 2024 | 5.74 | 6.20 | 5.62 | 6.00 | 6.00 | 6,224 |
| 07 Mar 2024 | 5.78 | 5.96 | 5.50 | 5.74 | 5.74 | 15,053 |
| 06 Mar 2024 | 5.80 | 5.80 | 5.38 | 5.68 | 5.68 | 19,353 |
| 05 Mar 2024 | 5.90 | 6.08 | 5.56 | 5.60 | 5.60 | 5,494 |
| 04 Mar 2024 | 6.08 | 6.16 | 5.82 | 6.04 | 6.04 | 11,430 |
| 01 Mar 2024 | 5.96 | 6.14 | 5.90 | 5.92 | 5.92 | 4,651 |
| 29 Feb 2024 | 6.26 | 6.26 | 5.96 | 5.98 | 5.98 | 26,214 |
| 28 Feb 2024 | 6.20 | 6.34 | 6.14 | 6.14 | 6.14 | 4,900 |
| 27 Feb 2024 | 6.16 | 6.34 | 6.16 | 6.30 | 6.30 | 484 |
| 26 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 23 Feb 2024 | 6.36 | 6.42 | 6.30 | 6.30 | 6.30 | 622 |
| 22 Feb 2024 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 1,525 |
| 21 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 20 Feb 2024 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | 130 |
| 19 Feb 2024 | 6.36 | 6.36 | 6.26 | 6.26 | 6.26 | 87 |
| 16 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 14 Feb 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 545 |
| 13 Feb 2024 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 979 |
| 12 Feb 2024 | 6.12 | 6.34 | 6.02 | 6.34 | 6.34 | 10,294 |
| 09 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 08 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.