DEFAMA Deutsche Fachmarkt AG Historical Data - DEF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
DEFAMA Deutsche Fachmarkt AG (DEF)
DEFAMA Deutsche Fachmarkt AG (DEF) Historical

DEFAMA Deutsche Fachmarkt AG (DEF)

26.80

-0.20

(-0.74%)

Closed June 25 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	3.07692307692	26	27.2	26	632	26.7198355	DE
4	1.2	4.6875	25.6	27.2	25.2	740	26.13292815	DE
12	2.4	9.83606557377	24.4	27.2	23.4	750	25.33174113	DE
26	2.8	11.6666666667	24	27.2	23	831	25.21729898	DE
52	5.7	27.0142180095	21.1	27.2	19.75	1139	23.18938389	DE
156	5	22.9357798165	21.8	30.8	19.75	1248	23.80923944	DE
260	11	69.6202531646	15.8	30.8	12	1612	20.34608019	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	26.8	-0.4	-1.47	26.6	26.8	26.6	435
1719260820	27.2	0.6	2.26	26.8	27.2	26.4	692
1719001620	26.6	-0.4	-1.48	27	27	26.6	865
1718915160	27	0.4	1.50	26.4	27	26.2	715
1718828820	26.6	0.4	1.53	26.8	26.8	26.2	83
1718742360	26.2	0	0.00	26	27	26	806
1718656020	26.2	0.4	1.55	26.2	26.2	25.6	182
1718396820	25.8	0	0.00	26.2	26.2	25.6	438
1718310420	25.8	-0.2	-0.77	25.8	25.8	25.8	63
1718224020	26	0.6	2.36	25.8	26	25.2	270
1718137620	25.4	-0.4	-1.55	25.6	25.6	25.4	575
1718051220	25.8	-0.4	-1.53	26.4	26.4	25.6	1205
1717792020	26.2	-0.2	-0.76	26.2	26.2	26.2	37
1717705620	26.4	0.2	0.76	26.2	26.4	26	683
1717619220	26.2	0.2	0.77	26.4	26.4	26	2390
1717532820	26	0	0.00	26	26.4	25.4	1660
1717446420	26	0.2	0.78	25.6	26	25.4	1725
1717187220	25.8	0	0.00	25.8	26	25.6	1349
1717100820	25.8	-0.2	-0.77	25.6	25.8	25.6	331
1717014420	26	0.4	1.56	25.6	26	25.6	677
1716928020	25.6	0.6	2.40	25.6	25.6	25.6	337
1716841560	25	-0.2	-0.79	25.2	25.2	24.8	675
1716582420	25.2	-0.4	-1.56	25	25.2	24.2	1928
1716496020	25.6	0	0.00	25.8	25.8	25.4	76
1716409620	25.6	0.4	1.59	25.8	25.8	25	140
1716323160	25.2	-0.6	-2.33	25.2	25.2	25.2	883
1716236760	25.8	0.2	0.78	25.6	25.8	25.6	1310
1715977620	25.6	0.2	0.79	25.4	25.6	25.4	340
1715891220	25.4	-0.4	-1.55	25	25.4	24.8	947
1715804820	25.8	0.6	2.38	25.2	25.8	25.2	169
1715718420	25.2	0	0.00	25.2	26	25.2	608
1715631960	25.2	-0.6	-2.33	25.6	25.8	25.2	1686
1715372820	25.8	0	0.00	25.8	25.8	25.6	669
1715286420	25.8	0.2	0.78	25.8	25.8	25.6	1730
1715200020	25.6	-0.4	-1.54	25.6	25.6	25.6	600
1715113620	26	0.4	1.56	25.6	26	25.6	123
1715027220	25.6	-0.4	-1.54	25.6	25.6	25.2	2114
1714768020	26	0.6	2.36	26	26	26	390
1714681560	25.4	0	0.00	25.4	25.6	25.2	952
1714508820	25.4	0	0.00	25.2	25.4	24.8	758
1714422420	25.4	0.2	0.79	25.2	25.6	25	164
1714163220	25.2	0.4	1.61	25	25.2	25	2000
1714076820	24.8	-0.2	-0.80	24	24.8	24	128
1713990420	25	0.4	1.63	24.6	26.4	24.6	2491
1713903960	24.6	0	0.00	24	24.6	24	703
1713817560	24.6	0.6	2.50	24.4	24.6	24.4	144
1713558420	24	0	0.00	23.8	24	23.8	85
1713472020	24	0.4	1.69	23.6	24	23.6	734
1713385620	23.6	-0.4	-1.67	24	24.2	23.6	1225
1713299220	24	-0.2	-0.83	24.2	24.6	24	204
1713212820	24.2	0.2	0.83	24.4	24.4	24	561
1712953620	24	0.2	0.84	24	24	24	3
1712867220	23.8	-1	-4.03	24.4	24.4	23.8	523
1712780760	24.8	0.6	2.48	24.6	24.8	24.6	235
1712694360	24.2	0.6	2.54	24.2	24.4	24.2	617
1712607960	23.6	-0.2	-0.84	24.6	24.6	23.4	1473
1712348820	23.8	0	0.00	23.6	24.4	23.6	467
1712262360	23.8	0	0.00	23.8	24.4	23.6	637
1712175960	23.8	-0.6	-2.46	24	24.2	23.8	925
1712089560	24.4	0	0.00	24.4	25	24.4	319
1711661160	24.4	0.3	1.24	23.7	24.4	23.7	1187
1711574820	24.1	0.1	0.42	23.8	24.1	23.7	970
1711488360	24	0	0.00	23.9	24	23.5	828

DEFAMA Deutsche Fachmarkt

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions