DEFAMA Deutsche Fachmarkt AG Historical Data - DEF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

28.40

-1.20

( -4.05% )

Updated: 05:35:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.4	-7.79220779221	30.8	31	28.4	913	29.27291849	DE
4	0.6	2.15827338129	27.8	34	26.8	858	28.81948234	DE
12	1.8	6.76691729323	26.6	34	26.6	588	28.18519604	DE
26	2.8	10.9375	25.6	34	25.2	675	27.06336608	DE
52	6.3	28.5067873303	22.1	34	21.9	842	25.67723234	DE
156	2.4	9.23076923077	26	34	19.75	1026	24.24672489	DE
260	11.9	72.1212121212	16.5	34	12	1498	21.05387808	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727382360	27.2	0.2	0.74	27.2	27.2	27.2	235
1727295960	27	-0.2	-0.74	27.4	27.4	26.8	1171
1727209560	27.2	0.2	0.74	26.8	27.2	26.8	691
1727123160	27	0.2	0.75	27	27.2	26.6	779
1726864020	26.8	0	0.00	26.8	26.8	26.8	0
1726777620	26.8	0	0.00	26.8	26.8	26.8	0
1726691220	26.8	0	0.00	27.2	27.2	26.8	80
1726604760	26.8	-0.4	-1.47	26.8	26.8	26.8	114
1726518420	27.2	0	0.00	26.8	27.2	26.8	747
1726259160	27.2	0	0.00	26.8	27.2	26.8	518
1726172760	27.2	0.4	1.49	26.6	27.2	26.6	220
1726086360	26.8	0	0.00	27	27	26.8	184
1725999960	26.8	0.4	1.52	26.6	27.2	26.6	227
1725913620	26.4	-0.4	-1.49	26.8	26.8	26.4	222
1725654360	26.8	0	0.00	26.6	27	26.4	1082
1725567960	26.8	0	0.00	27	27	26.2	491
1725481560	26.8	0.4	1.52	26.8	26.8	26.8	640
1725395160	26.4	0	0.00	26.4	26.8	26.2	1090

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