DE · DFV.DE
DFV Deutsche Familienversicherung AG
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-07
$6.60
Market cap 96.28M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 3, 2018 – Dec 7, 2018 | $12.30 | $12.88 | $11.80 | $12.07 | 224,315 |
| Dec 10, 2018 – Dec 14, 2018 | $12.20 | $12.20 | $11.70 | $11.75 | 13,487 |
| Dec 17, 2018 – Dec 21, 2018 | $11.89 | $12.00 | $11.50 | $11.85 | 1,533 |
| Dec 24, 2018 – Dec 28, 2018 | $12.20 | $12.30 | $11.84 | $12.15 | 18,270 |
| Dec 31, 2018 – Jan 4, 2019 | $11.90 | $12.22 | $11.85 | $11.87 | 11,719 |
| Jan 7, 2019 – Jan 11, 2019 | $12.05 | $12.05 | $11.70 | $11.84 | 4,326 |
| Jan 14, 2019 – Jan 18, 2019 | $11.90 | $11.90 | $11.75 | $11.80 | 12,238 |
| Jan 21, 2019 – Jan 25, 2019 | $11.80 | $11.80 | $11.58 | $11.80 | 4,716 |
| Jan 28, 2019 – Feb 1, 2019 | $11.80 | $11.80 | $11.60 | $11.80 | 3,016 |
| Feb 4, 2019 – Feb 8, 2019 | $11.70 | $11.80 | $11.70 | $11.80 | 2,589 |
| Feb 11, 2019 – Feb 15, 2019 | $11.90 | $11.90 | $11.66 | $11.70 | 6,719 |
| Feb 18, 2019 – Feb 22, 2019 | $11.79 | $11.79 | $11.70 | $11.77 | 1,488 |
| Feb 25, 2019 – Mar 1, 2019 | $11.77 | $11.78 | $11.25 | $11.45 | 5,092 |
| Mar 4, 2019 – Mar 8, 2019 | $11.25 | $11.41 | $10.00 | $10.85 | 26,662 |
| Mar 11, 2019 – Mar 15, 2019 | $10.80 | $11.39 | $10.80 | $11.39 | 11,789 |
| Mar 18, 2019 – Mar 22, 2019 | $11.40 | $11.85 | $11.40 | $11.58 | 11,197 |
| Mar 25, 2019 – Mar 29, 2019 | $11.77 | $11.80 | $11.21 | $11.21 | 10,240 |
| Apr 1, 2019 – Apr 5, 2019 | $11.20 | $11.65 | $11.15 | $11.35 | 10,988 |
| Apr 8, 2019 – Apr 12, 2019 | $11.35 | $11.35 | $11.00 | $11.00 | 35,015 |
| Apr 15, 2019 – Apr 18, 2019 | $10.95 | $11.05 | $10.50 | $10.85 | 8,179 |
| Apr 22, 2019 – Apr 26, 2019 | $10.95 | $11.05 | $10.85 | $10.85 | 2,154 |
| Apr 29, 2019 – May 3, 2019 | $10.75 | $10.90 | $10.70 | $10.75 | 4,360 |
| May 6, 2019 – May 10, 2019 | $10.75 | $10.80 | $10.40 | $10.60 | 44,447 |
| May 13, 2019 – May 17, 2019 | $10.55 | $10.70 | $10.10 | $10.35 | 4,248 |
| May 20, 2019 – May 24, 2019 | $10.20 | $10.90 | $10.05 | $10.90 | 9,778 |
| May 27, 2019 – May 31, 2019 | $10.75 | $11.70 | $10.65 | $11.55 | 18,782 |
| Jun 3, 2019 – Jun 7, 2019 | $11.65 | $11.65 | $10.70 | $10.70 | 7,480 |
| Jun 10, 2019 – Jun 14, 2019 | $10.80 | $10.90 | $10.15 | $10.70 | 17,473 |
| Jun 17, 2019 – Jun 21, 2019 | $10.45 | $10.65 | $9.62 | $10.65 | 14,154 |
| Jun 24, 2019 – Jun 28, 2019 | $10.70 | $11.50 | $10.70 | $11.15 | 14,564 |
| Jul 1, 2019 – Jul 5, 2019 | $11.15 | $11.50 | $11.15 | $11.20 | 8,057 |
| Jul 8, 2019 – Jul 12, 2019 | $11.01 | $11.11 | $10.71 | $11.00 | 11,647 |
| Jul 15, 2019 – Jul 19, 2019 | $11.00 | $11.19 | $9.80 | $9.94 | 19,508 |
| Jul 22, 2019 – Jul 26, 2019 | $10.00 | $11.16 | $9.50 | $10.65 | 59,690 |
| Jul 29, 2019 – Aug 2, 2019 | $10.89 | $10.90 | $10.75 | $10.80 | 1,220 |
| Aug 5, 2019 – Aug 9, 2019 | $10.95 | $10.95 | $10.42 | $10.60 | 10,989 |
| Aug 12, 2019 – Aug 16, 2019 | $10.58 | $10.58 | $10.26 | $10.35 | 7,954 |
| Aug 19, 2019 – Aug 23, 2019 | $10.18 | $10.78 | $10.11 | $10.78 | 5,977 |
| Aug 26, 2019 – Aug 30, 2019 | $10.53 | $10.94 | $10.42 | $10.88 | 6,769 |
| Sep 2, 2019 – Sep 6, 2019 | $10.88 | $11.00 | $10.88 | $10.95 | 7,665 |
| Sep 9, 2019 – Sep 13, 2019 | $10.90 | $11.15 | $10.90 | $10.98 | 16,640 |
| Sep 16, 2019 – Sep 20, 2019 | $10.90 | $11.00 | $10.87 | $10.92 | 4,409 |
| Sep 23, 2019 – Sep 27, 2019 | $10.97 | $10.97 | $10.66 | $10.69 | 9,961 |
| Sep 30, 2019 – Oct 4, 2019 | $10.76 | $10.76 | $10.20 | $10.26 | 5,135 |
| Oct 7, 2019 – Oct 11, 2019 | $10.16 | $10.48 | $10.16 | $10.48 | 179 |
| Oct 14, 2019 – Oct 18, 2019 | $10.48 | $10.66 | $10.30 | $10.66 | 6,553 |
| Oct 21, 2019 – Oct 25, 2019 | $10.60 | $10.73 | $10.20 | $10.20 | 15,334 |
| Oct 28, 2019 – Nov 1, 2019 | $10.25 | $10.35 | $10.04 | $10.04 | 9,273 |
| Nov 4, 2019 – Nov 8, 2019 | $10.15 | $10.30 | $10.15 | $10.29 | 5,282 |
| Nov 11, 2019 – Nov 15, 2019 | $10.38 | $10.60 | $9.93 | $10.45 | 58,098 |
| Nov 18, 2019 – Nov 22, 2019 | $10.26 | $12.10 | $9.90 | $11.85 | 148,470 |
| Nov 25, 2019 – Nov 29, 2019 | $12.25 | $14.20 | $12.24 | $13.85 | 180,983 |
| Dec 2, 2019 – Dec 6, 2019 | $14.04 | $16.10 | $13.60 | $15.60 | 134,878 |
| Dec 9, 2019 – Dec 13, 2019 | $16.00 | $16.60 | $15.60 | $16.00 | 182,428 |
| Dec 16, 2019 – Dec 20, 2019 | $16.25 | $16.33 | $14.80 | $16.15 | 142,094 |
| Dec 23, 2019 – Dec 27, 2019 | $15.93 | $16.25 | $15.75 | $15.95 | 19,946 |
| Dec 30, 2019 – Jan 3, 2020 | $16.23 | $17.09 | $16.05 | $16.17 | 37,113 |
| Jan 6, 2020 – Jan 10, 2020 | $16.34 | $19.48 | $16.20 | $19.20 | 125,288 |
| Jan 13, 2020 – Jan 17, 2020 | $20.30 | $20.30 | $18.80 | $19.50 | 111,939 |
| Jan 20, 2020 – Jan 24, 2020 | $19.80 | $19.80 | $18.29 | $18.80 | 60,658 |
| Jan 27, 2020 – Jan 31, 2020 | $18.95 | $19.53 | $18.30 | $18.72 | 28,505 |
| Feb 3, 2020 – Feb 7, 2020 | $18.95 | $18.97 | $17.10 | $18.20 | 51,575 |
| Feb 10, 2020 – Feb 14, 2020 | $18.25 | $19.50 | $18.25 | $19.49 | 33,749 |
| Feb 17, 2020 – Feb 21, 2020 | $19.49 | $19.70 | $18.24 | $18.66 | 38,486 |
| Feb 24, 2020 – Feb 28, 2020 | $18.00 | $18.90 | $17.00 | $17.75 | 131,458 |
| Mar 2, 2020 – Mar 6, 2020 | $17.70 | $19.30 | $17.01 | $17.72 | 44,177 |
| Mar 9, 2020 – Mar 13, 2020 | $17.70 | $19.35 | $14.90 | $16.95 | 73,133 |
| Mar 16, 2020 – Mar 20, 2020 | $14.90 | $17.50 | $14.30 | $17.26 | 46,119 |
| Mar 23, 2020 – Mar 27, 2020 | $16.50 | $19.00 | $16.50 | $18.50 | 43,797 |
| Mar 30, 2020 – Apr 3, 2020 | $18.31 | $18.80 | $17.30 | $17.50 | 17,938 |
| Apr 6, 2020 – Apr 9, 2020 | $18.70 | $18.80 | $17.45 | $18.25 | 33,038 |
| Apr 13, 2020 – Apr 17, 2020 | $18.25 | $18.50 | $17.04 | $18.20 | 14,759 |
| Apr 20, 2020 – Apr 24, 2020 | $18.39 | $18.50 | $17.60 | $18.40 | 15,425 |
| Apr 27, 2020 – Apr 30, 2020 | $18.40 | $18.55 | $17.50 | $17.89 | 22,286 |
| May 4, 2020 – May 8, 2020 | $18.49 | $18.50 | $17.40 | $18.32 | 11,181 |
| May 11, 2020 – May 15, 2020 | $18.20 | $18.85 | $16.00 | $18.00 | 37,389 |
| May 18, 2020 – May 22, 2020 | $17.50 | $18.64 | $16.65 | $17.75 | 20,702 |
| May 25, 2020 – May 29, 2020 | $17.70 | $18.13 | $17.10 | $18.00 | 8,886 |
| Jun 1, 2020 – Jun 5, 2020 | $18.00 | $18.16 | $17.34 | $17.74 | 15,308 |
| Jun 8, 2020 – Jun 12, 2020 | $17.93 | $17.93 | $17.04 | $17.06 | 9,568 |
| Jun 15, 2020 – Jun 19, 2020 | $17.04 | $18.46 | $17.04 | $18.30 | 15,389 |
| Jun 22, 2020 – Jun 26, 2020 | $18.30 | $23.00 | $18.30 | $23.00 | 136,673 |
| Jun 29, 2020 – Jul 3, 2020 | $23.24 | $27.00 | $21.58 | $25.60 | 159,810 |
| Jul 6, 2020 – Jul 10, 2020 | $27.00 | $28.50 | $23.70 | $24.85 | 500,418 |
| Jul 13, 2020 – Jul 17, 2020 | $26.40 | $26.70 | $25.31 | $26.00 | 159,906 |
| Jul 20, 2020 – Jul 24, 2020 | $26.35 | $26.36 | $24.11 | $24.70 | 65,665 |
| Jul 27, 2020 – Jul 31, 2020 | $24.50 | $24.79 | $21.28 | $22.12 | 92,243 |
| Aug 3, 2020 – Aug 7, 2020 | $22.34 | $23.70 | $21.58 | $22.47 | 65,650 |
| Aug 10, 2020 – Aug 14, 2020 | $22.50 | $22.66 | $21.61 | $22.07 | 57,260 |
| Aug 17, 2020 – Aug 21, 2020 | $22.10 | $24.90 | $22.10 | $22.90 | 79,123 |
| Aug 24, 2020 – Aug 28, 2020 | $23.23 | $23.71 | $22.67 | $22.67 | 30,666 |
| Aug 31, 2020 – Sep 4, 2020 | $22.97 | $23.48 | $21.83 | $22.37 | 43,087 |
| Sep 7, 2020 – Sep 11, 2020 | $22.56 | $22.89 | $21.73 | $21.99 | 23,728 |
| Sep 14, 2020 – Sep 18, 2020 | $21.97 | $22.58 | $21.75 | $22.12 | 21,609 |
| Sep 21, 2020 – Sep 25, 2020 | $22.28 | $22.48 | $20.10 | $20.70 | 54,062 |
| Sep 28, 2020 – Oct 2, 2020 | $20.72 | $21.50 | $18.28 | $19.00 | 120,028 |
| Oct 5, 2020 – Oct 9, 2020 | $19.10 | $19.71 | $18.32 | $19.40 | 78,562 |
| Oct 12, 2020 – Oct 16, 2020 | $19.52 | $21.40 | $19.47 | $21.33 | 77,333 |
| Oct 19, 2020 – Oct 23, 2020 | $21.40 | $21.55 | $19.00 | $19.20 | 36,286 |
| Oct 26, 2020 – Oct 30, 2020 | $19.00 | $19.39 | $17.20 | $18.40 | 128,196 |
| Nov 2, 2020 – Nov 6, 2020 | $18.22 | $22.40 | $18.20 | $20.34 | 93,850 |
| Nov 9, 2020 – Nov 13, 2020 | $20.20 | $20.68 | $19.30 | $19.95 | 91,683 |
| Nov 16, 2020 – Nov 20, 2020 | $20.00 | $20.28 | $19.15 | $19.50 | 48,618 |
| Nov 23, 2020 – Nov 27, 2020 | $19.45 | $21.78 | $18.93 | $21.00 | 76,914 |
| Nov 30, 2020 – Dec 4, 2020 | $21.49 | $23.42 | $21.11 | $21.63 | 95,121 |
| Dec 7, 2020 – Dec 11, 2020 | $21.84 | $22.43 | $20.87 | $21.37 | 39,683 |
| Dec 14, 2020 – Dec 18, 2020 | $21.15 | $22.49 | $20.87 | $22.49 | 36,146 |
| Dec 21, 2020 – Dec 23, 2020 | $22.59 | $22.59 | $21.34 | $22.20 | 31,140 |
| Dec 28, 2020 – Dec 30, 2020 | $22.20 | $23.12 | $21.97 | $22.90 | 22,748 |
| Jan 4, 2021 – Jan 8, 2021 | $17.63 | $18.00 | $13.10 | $14.70 | 1,098,255 |
| Jan 11, 2021 – Jan 15, 2021 | $14.70 | $15.59 | $14.58 | $14.75 | 140,057 |
| Jan 18, 2021 – Jan 22, 2021 | $14.74 | $16.91 | $14.74 | $16.35 | 120,829 |
| Jan 25, 2021 – Jan 29, 2021 | $16.50 | $16.70 | $15.70 | $16.15 | 97,820 |
| Feb 1, 2021 – Feb 5, 2021 | $16.10 | $17.10 | $15.21 | $16.90 | 192,508 |
| Feb 8, 2021 – Feb 12, 2021 | $16.97 | $17.19 | $16.16 | $16.49 | 83,178 |
| Feb 15, 2021 – Feb 19, 2021 | $16.58 | $16.58 | $15.72 | $15.94 | 27,465 |
| Feb 22, 2021 – Feb 26, 2021 | $15.75 | $16.00 | $15.05 | $15.60 | 77,205 |
| Mar 1, 2021 – Mar 5, 2021 | $15.60 | $16.00 | $13.46 | $13.51 | 57,256 |
| Mar 8, 2021 – Mar 12, 2021 | $13.33 | $14.18 | $13.29 | $14.00 | 65,624 |
| Mar 15, 2021 – Mar 19, 2021 | $13.96 | $15.07 | $13.95 | $14.30 | 43,654 |
| Mar 22, 2021 – Mar 26, 2021 | $14.30 | $14.59 | $13.02 | $13.10 | 39,351 |
| Mar 29, 2021 – Apr 1, 2021 | $13.15 | $13.64 | $13.07 | $13.28 | 44,119 |
| Apr 5, 2021 – Apr 9, 2021 | $13.30 | $13.68 | $13.10 | $13.10 | 26,970 |
| Apr 12, 2021 – Apr 16, 2021 | $13.38 | $13.44 | $12.62 | $13.00 | 102,704 |
| Apr 19, 2021 – Apr 23, 2021 | $13.20 | $13.20 | $11.82 | $12.18 | 78,412 |
| Apr 26, 2021 – Apr 30, 2021 | $12.24 | $12.38 | $10.94 | $11.24 | 132,978 |
| May 3, 2021 – May 7, 2021 | $11.28 | $12.74 | $11.22 | $12.74 | 58,125 |
| May 10, 2021 – May 14, 2021 | $12.90 | $13.02 | $12.02 | $12.02 | 59,703 |
| May 17, 2021 – May 21, 2021 | $12.06 | $12.22 | $11.28 | $11.42 | 71,001 |
| May 24, 2021 – May 28, 2021 | $11.48 | $11.48 | $11.02 | $11.24 | 68,780 |
| May 31, 2021 – Jun 4, 2021 | $11.16 | $11.66 | $10.16 | $11.48 | 121,775 |
| Jun 7, 2021 – Jun 11, 2021 | $11.54 | $13.70 | $11.54 | $13.50 | 69,951 |
| Jun 14, 2021 – Jun 18, 2021 | $13.46 | $13.60 | $12.60 | $12.80 | 52,115 |
| Jun 21, 2021 – Jun 25, 2021 | $13.10 | $13.10 | $12.20 | $12.20 | 54,864 |
| Jun 28, 2021 – Jul 2, 2021 | $12.38 | $13.60 | $12.06 | $13.38 | 115,616 |
| Jul 5, 2021 – Jul 9, 2021 | $13.36 | $13.44 | $12.98 | $13.04 | 27,987 |
| Jul 12, 2021 – Jul 16, 2021 | $13.08 | $13.44 | $12.90 | $13.10 | 24,323 |
| Jul 19, 2021 – Jul 23, 2021 | $13.02 | $13.42 | $12.76 | $13.04 | 55,718 |
| Jul 26, 2021 – Jul 30, 2021 | $13.02 | $13.50 | $12.78 | $13.48 | 33,194 |
| Aug 2, 2021 – Aug 6, 2021 | $13.54 | $14.82 | $13.36 | $14.76 | 50,836 |
| Aug 9, 2021 – Aug 13, 2021 | $14.76 | $14.86 | $14.00 | $14.48 | 27,645 |
| Aug 16, 2021 – Aug 20, 2021 | $14.40 | $14.76 | $14.12 | $14.12 | 17,632 |
| Aug 23, 2021 – Aug 27, 2021 | $14.14 | $14.20 | $13.60 | $13.70 | 15,185 |
| Aug 30, 2021 – Sep 3, 2021 | $13.60 | $13.80 | $13.58 | $13.76 | 20,748 |
| Sep 6, 2021 – Sep 10, 2021 | $13.58 | $13.86 | $12.70 | $13.10 | 36,131 |
| Sep 13, 2021 – Sep 17, 2021 | $12.96 | $13.16 | $12.12 | $12.36 | 35,483 |
| Sep 20, 2021 – Sep 24, 2021 | $12.20 | $12.84 | $11.96 | $12.60 | 15,072 |
| Sep 27, 2021 – Oct 1, 2021 | $12.70 | $12.70 | $11.74 | $11.90 | 18,969 |
| Oct 4, 2021 – Oct 8, 2021 | $11.74 | $12.20 | $11.50 | $11.60 | 20,655 |
| Oct 11, 2021 – Oct 15, 2021 | $11.74 | $12.20 | $11.54 | $12.14 | 31,374 |
| Oct 18, 2021 – Oct 22, 2021 | $11.92 | $12.04 | $11.60 | $11.96 | 12,596 |
| Oct 25, 2021 – Oct 29, 2021 | $11.98 | $12.00 | $11.70 | $11.84 | 17,150 |
| Nov 1, 2021 – Nov 5, 2021 | $11.96 | $12.10 | $11.84 | $12.10 | 7,724 |
| Nov 8, 2021 – Nov 12, 2021 | $12.12 | $12.60 | $11.82 | $12.10 | 44,295 |
| Nov 15, 2021 – Nov 19, 2021 | $12.18 | $12.30 | $11.54 | $11.80 | 21,620 |
| Nov 22, 2021 – Nov 26, 2021 | $11.80 | $11.86 | $10.98 | $11.18 | 23,215 |
| Nov 29, 2021 – Dec 3, 2021 | $11.02 | $11.42 | $11.00 | $11.00 | 58,819 |
| Dec 6, 2021 – Dec 10, 2021 | $11.20 | $11.28 | $10.84 | $11.18 | 29,241 |
| Dec 13, 2021 – Dec 17, 2021 | $11.18 | $11.18 | $10.60 | $11.10 | 21,384 |
| Dec 20, 2021 – Dec 23, 2021 | $11.12 | $11.12 | $10.54 | $10.80 | 9,701 |
| Dec 27, 2021 – Dec 30, 2021 | $10.70 | $10.70 | $10.40 | $10.48 | 29,974 |
| Jan 3, 2022 – Jan 7, 2022 | $10.54 | $10.74 | $10.30 | $10.66 | 51,203 |
| Jan 10, 2022 – Jan 14, 2022 | $10.78 | $10.78 | $10.14 | $10.48 | 23,903 |
| Jan 17, 2022 – Jan 21, 2022 | $10.48 | $10.56 | $10.06 | $10.22 | 15,842 |
| Jan 24, 2022 – Jan 28, 2022 | $10.04 | $10.40 | $9.90 | $10.38 | 47,963 |
| Jan 31, 2022 – Feb 4, 2022 | $10.42 | $12.46 | $10.24 | $12.14 | 67,788 |
| Feb 7, 2022 – Feb 11, 2022 | $11.92 | $12.40 | $11.62 | $11.82 | 20,996 |
| Feb 14, 2022 – Feb 18, 2022 | $12.00 | $12.20 | $11.40 | $12.00 | 56,788 |
| Feb 21, 2022 – Feb 25, 2022 | $12.02 | $12.50 | $11.38 | $11.66 | 40,534 |
| Feb 28, 2022 – Mar 4, 2022 | $11.40 | $12.24 | $10.96 | $11.26 | 30,255 |
| Mar 7, 2022 – Mar 11, 2022 | $11.46 | $11.60 | $10.78 | $11.10 | 11,955 |
| Mar 14, 2022 – Mar 18, 2022 | $11.28 | $11.60 | $10.92 | $11.56 | 14,035 |
| Mar 21, 2022 – Mar 25, 2022 | $11.54 | $11.70 | $11.26 | $11.48 | 12,982 |
| Mar 28, 2022 – Apr 1, 2022 | $11.54 | $11.64 | $11.18 | $11.20 | 9,121 |
| Apr 4, 2022 – Apr 8, 2022 | $11.38 | $11.90 | $11.14 | $11.80 | 27,299 |
| Apr 11, 2022 – Apr 14, 2022 | $11.90 | $11.90 | $11.56 | $11.90 | 808 |
| Apr 18, 2022 – Apr 22, 2022 | $11.90 | $12.18 | $11.58 | $12.00 | 11,993 |
| Apr 25, 2022 – Apr 29, 2022 | $11.66 | $12.14 | $11.28 | $11.70 | 12,053 |
| May 2, 2022 – May 6, 2022 | $11.70 | $11.90 | $11.44 | $11.86 | 10,149 |
| May 9, 2022 – May 13, 2022 | $11.72 | $11.78 | $11.12 | $11.68 | 9,062 |
| May 16, 2022 – May 20, 2022 | $11.50 | $12.00 | $11.40 | $11.74 | 12,323 |
| May 23, 2022 – May 27, 2022 | $11.80 | $13.14 | $11.66 | $13.00 | 45,433 |
| May 30, 2022 – Jun 3, 2022 | $12.94 | $13.00 | $12.26 | $12.78 | 9,308 |
| Jun 6, 2022 – Jun 10, 2022 | $12.60 | $12.84 | $12.20 | $12.58 | 3,917 |
| Jun 13, 2022 – Jun 17, 2022 | $12.58 | $12.88 | $11.48 | $11.70 | 7,438 |
| Jun 20, 2022 – Jun 24, 2022 | $11.70 | $11.80 | $11.46 | $11.66 | 11,417 |
| Jun 27, 2022 – Jul 1, 2022 | $11.74 | $11.76 | $11.00 | $11.14 | 12,000 |
| Jul 4, 2022 – Jul 8, 2022 | $11.24 | $11.24 | $10.90 | $11.24 | 4,276 |
| Jul 11, 2022 – Jul 15, 2022 | $11.18 | $11.18 | $10.52 | $11.00 | 7,033 |
| Jul 18, 2022 – Jul 22, 2022 | $11.10 | $11.20 | $10.82 | $11.00 | 2,611 |
| Jul 25, 2022 – Jul 29, 2022 | $11.00 | $11.16 | $10.88 | $11.16 | 2,310 |
| Aug 1, 2022 – Aug 5, 2022 | $11.00 | $11.00 | $10.64 | $10.64 | 3,048 |
| Aug 8, 2022 – Aug 12, 2022 | $10.64 | $11.76 | $10.48 | $11.46 | 16,118 |
| Aug 15, 2022 – Aug 19, 2022 | $11.44 | $11.48 | $10.72 | $11.12 | 12,306 |
| Aug 22, 2022 – Aug 26, 2022 | $11.10 | $11.30 | $10.88 | $11.00 | 1,302 |
| Aug 29, 2022 – Sep 2, 2022 | $11.10 | $11.24 | $10.84 | $11.00 | 1,289 |
| Sep 5, 2022 – Sep 9, 2022 | $11.22 | $11.28 | $10.90 | $11.14 | 8,341 |
| Sep 12, 2022 – Sep 16, 2022 | $11.14 | $11.14 | $10.60 | $10.72 | 2,201 |
| Sep 19, 2022 – Sep 23, 2022 | $10.50 | $10.70 | $9.92 | $10.00 | 15,325 |
| Sep 26, 2022 – Sep 30, 2022 | $10.28 | $10.74 | $9.72 | $10.10 | 6,867 |
| Oct 3, 2022 – Oct 7, 2022 | $10.10 | $10.40 | $9.90 | $10.38 | 5,067 |
| Oct 10, 2022 – Oct 14, 2022 | $10.40 | $10.40 | $9.61 | $10.28 | 17,431 |
| Oct 17, 2022 – Oct 21, 2022 | $9.91 | $10.30 | $9.90 | $10.00 | 30,396 |
| Oct 24, 2022 – Oct 28, 2022 | $9.80 | $10.02 | $9.52 | $9.99 | 18,669 |
| Oct 31, 2022 – Nov 4, 2022 | $9.97 | $9.98 | $9.90 | $9.95 | 285 |
| Nov 7, 2022 – Nov 11, 2022 | $9.78 | $10.20 | $9.75 | $10.00 | 15,023 |
| Nov 14, 2022 – Nov 18, 2022 | $9.83 | $10.00 | $9.65 | $9.99 | 15,231 |
| Nov 21, 2022 – Nov 25, 2022 | $9.90 | $10.00 | $9.64 | $9.90 | 9,894 |
| Nov 28, 2022 – Dec 2, 2022 | $9.87 | $10.00 | $9.66 | $10.00 | 5,786 |
| Dec 5, 2022 – Dec 9, 2022 | $9.82 | $10.00 | $9.49 | $9.67 | 25,957 |
| Dec 12, 2022 – Dec 16, 2022 | $9.80 | $9.88 | $9.04 | $9.30 | 31,280 |
| Dec 19, 2022 – Dec 23, 2022 | $9.35 | $9.50 | $8.64 | $8.80 | 16,956 |
| Dec 26, 2022 – Dec 30, 2022 | $8.76 | $8.77 | $8.36 | $8.60 | 9,165 |
| Jan 2, 2023 – Jan 6, 2023 | $8.73 | $9.00 | $8.69 | $9.00 | 7,005 |
| Jan 9, 2023 – Jan 13, 2023 | $9.01 | $9.80 | $8.60 | $9.40 | 91,244 |
| Jan 16, 2023 – Jan 20, 2023 | $9.28 | $9.73 | $9.15 | $9.67 | 21,895 |
| Jan 23, 2023 – Jan 27, 2023 | $9.50 | $9.69 | $9.27 | $9.48 | 9,532 |
| Jan 30, 2023 – Feb 3, 2023 | $9.26 | $9.41 | $9.20 | $9.38 | 2,498 |
| Feb 6, 2023 – Feb 10, 2023 | $9.38 | $9.50 | $9.20 | $9.35 | 6,396 |
| Feb 13, 2023 – Feb 17, 2023 | $9.35 | $9.50 | $9.28 | $9.35 | 18,171 |
| Feb 20, 2023 – Feb 24, 2023 | $9.28 | $9.50 | $9.20 | $9.30 | 7,071 |
| Feb 27, 2023 – Mar 3, 2023 | $9.29 | $9.44 | $9.13 | $9.42 | 2,739 |
| Mar 6, 2023 – Mar 10, 2023 | $9.33 | $9.43 | $8.82 | $9.04 | 8,068 |
| Mar 13, 2023 – Mar 17, 2023 | $8.79 | $9.50 | $8.60 | $8.60 | 17,456 |
| Mar 20, 2023 – Mar 24, 2023 | $8.68 | $9.10 | $8.38 | $8.78 | 7,892 |
| Mar 27, 2023 – Mar 31, 2023 | $8.54 | $9.12 | $8.54 | $8.95 | 4,602 |
| Apr 3, 2023 – Apr 6, 2023 | $8.72 | $8.84 | $8.22 | $8.40 | 23,423 |
| Apr 10, 2023 – Apr 14, 2023 | $8.20 | $8.30 | $7.40 | $7.70 | 180,340 |
| Apr 17, 2023 – Apr 21, 2023 | $7.62 | $8.08 | $7.62 | $7.86 | 153,615 |
| Apr 24, 2023 – Apr 28, 2023 | $7.86 | $7.94 | $7.70 | $7.80 | 21,830 |
| May 1, 2023 – May 5, 2023 | $7.90 | $8.00 | $7.64 | $7.94 | 18,357 |
| May 8, 2023 – May 12, 2023 | $7.80 | $8.00 | $7.74 | $7.98 | 51,657 |
| May 15, 2023 – May 19, 2023 | $7.82 | $8.00 | $7.50 | $7.82 | 33,992 |
| May 22, 2023 – May 26, 2023 | $7.78 | $7.86 | $7.66 | $7.84 | 13,724 |
| May 29, 2023 – Jun 2, 2023 | $7.68 | $7.86 | $7.52 | $7.72 | 26,920 |
| Jun 5, 2023 – Jun 9, 2023 | $7.62 | $7.86 | $7.56 | $7.56 | 20,048 |
| Jun 12, 2023 – Jun 16, 2023 | $7.72 | $8.00 | $7.60 | $7.88 | 57,867 |
| Jun 19, 2023 – Jun 23, 2023 | $7.88 | $7.98 | $7.62 | $7.62 | 12,333 |
| Jun 26, 2023 – Jun 30, 2023 | $7.60 | $7.80 | $7.50 | $7.72 | 15,686 |
| Jul 3, 2023 – Jul 7, 2023 | $7.58 | $7.86 | $7.58 | $7.80 | 10,524 |
| Jul 10, 2023 – Jul 14, 2023 | $7.80 | $7.98 | $7.74 | $7.82 | 3,326 |
| Jul 17, 2023 – Jul 21, 2023 | $7.84 | $7.84 | $7.60 | $7.78 | 4,466 |
| Jul 24, 2023 – Jul 28, 2023 | $7.64 | $7.84 | $7.64 | $7.80 | 3,146 |
| Jul 31, 2023 – Aug 4, 2023 | $7.66 | $7.76 | $7.38 | $7.50 | 22,048 |
| Aug 7, 2023 – Aug 11, 2023 | $7.44 | $7.50 | $7.38 | $7.48 | 15,261 |
| Aug 14, 2023 – Aug 18, 2023 | $7.50 | $7.68 | $7.38 | $7.66 | 9,769 |
| Aug 21, 2023 – Aug 25, 2023 | $7.66 | $7.68 | $7.50 | $7.66 | 3,641 |
| Aug 28, 2023 – Sep 1, 2023 | $7.52 | $7.52 | $7.38 | $7.50 | 8,388 |
| Sep 4, 2023 – Sep 8, 2023 | $7.40 | $7.40 | $7.30 | $7.32 | 3,050 |
| Sep 11, 2023 – Sep 15, 2023 | $7.22 | $7.34 | $6.94 | $7.10 | 10,202 |
| Sep 18, 2023 – Sep 22, 2023 | $7.10 | $7.34 | $6.90 | $7.06 | 17,862 |
| Sep 25, 2023 – Sep 29, 2023 | $7.10 | $7.42 | $6.94 | $7.26 | 2,703 |
| Oct 2, 2023 – Oct 6, 2023 | $7.22 | $7.32 | $6.84 | $7.08 | 3,746 |
| Oct 9, 2023 – Oct 13, 2023 | $7.06 | $7.10 | $6.84 | $7.10 | 6,285 |
| Oct 16, 2023 – Oct 20, 2023 | $7.10 | $7.10 | $6.84 | $7.00 | 4,522 |
| Oct 23, 2023 – Oct 27, 2023 | $7.00 | $7.00 | $6.50 | $6.64 | 27,809 |
| Oct 30, 2023 – Nov 3, 2023 | $6.50 | $6.60 | $6.32 | $6.38 | 11,227 |
| Nov 6, 2023 – Nov 10, 2023 | $6.38 | $6.50 | $6.18 | $6.38 | 20,730 |
| Nov 13, 2023 – Nov 17, 2023 | $6.20 | $6.50 | $6.16 | $6.50 | 14,884 |
| Nov 20, 2023 – Nov 24, 2023 | $6.40 | $6.78 | $6.12 | $6.46 | 25,968 |
| Nov 27, 2023 – Dec 1, 2023 | $6.50 | $6.74 | $6.46 | $6.68 | 4,450 |
| Dec 4, 2023 – Dec 8, 2023 | $6.64 | $6.78 | $6.40 | $6.56 | 2,358 |
| Dec 11, 2023 – Dec 15, 2023 | $6.58 | $6.74 | $6.58 | $6.70 | 5,563 |
| Dec 18, 2023 – Dec 22, 2023 | $6.54 | $6.70 | $6.30 | $6.58 | 12,058 |
| Dec 25, 2023 – Dec 29, 2023 | $6.36 | $6.70 | $6.30 | $6.66 | 2,003 |
| Jan 1, 2024 – Jan 5, 2024 | $6.50 | $6.70 | $6.50 | $6.70 | 739 |
| Jan 8, 2024 – Jan 12, 2024 | $6.68 | $7.04 | $6.36 | $6.36 | 15,879 |
| Jan 15, 2024 – Jan 19, 2024 | $6.58 | $6.60 | $6.38 | $6.52 | 3,263 |
| Jan 22, 2024 – Jan 26, 2024 | $6.58 | $6.58 | $6.30 | $6.46 | 3,285 |
| Jan 29, 2024 – Feb 2, 2024 | $6.44 | $6.44 | $6.24 | $6.34 | 1,472 |
| Feb 5, 2024 – Feb 9, 2024 | $6.42 | $6.42 | $6.12 | $6.38 | 18,572 |
| Feb 12, 2024 – Feb 16, 2024 | $6.12 | $6.34 | $6.02 | $6.20 | 12,564 |
| Feb 19, 2024 – Feb 23, 2024 | $6.36 | $6.42 | $6.24 | $6.30 | 3,191 |
| Feb 26, 2024 – Mar 1, 2024 | $6.36 | $6.36 | $5.90 | $5.92 | 36,802 |
| Mar 4, 2024 – Mar 8, 2024 | $6.08 | $6.20 | $5.38 | $6.00 | 57,554 |
| Mar 11, 2024 – Mar 15, 2024 | $6.00 | $6.36 | $5.94 | $6.20 | 40,386 |
| Mar 18, 2024 – Mar 22, 2024 | $6.32 | $6.32 | $5.80 | $6.00 | 12,386 |
| Mar 25, 2024 – Mar 28, 2024 | $6.00 | $6.16 | $5.46 | $5.68 | 79,165 |
| Apr 1, 2024 – Apr 5, 2024 | $5.45 | $5.60 | $5.20 | $5.60 | 24,928 |
| Apr 8, 2024 – Apr 12, 2024 | $5.30 | $5.55 | $5.20 | $5.45 | 27,591 |
| Apr 15, 2024 – Apr 19, 2024 | $5.40 | $5.60 | $5.30 | $5.55 | 7,926 |
| Apr 22, 2024 – Apr 26, 2024 | $5.60 | $5.90 | $5.50 | $5.65 | 18,309 |
| Apr 29, 2024 – May 3, 2024 | $5.65 | $5.80 | $5.55 | $5.80 | 5,804 |
| May 6, 2024 – May 10, 2024 | $5.80 | $6.30 | $5.80 | $6.00 | 10,045 |
| May 13, 2024 – May 17, 2024 | $6.15 | $6.20 | $5.95 | $6.15 | 2,716 |
| May 20, 2024 – May 24, 2024 | $6.10 | $6.20 | $5.90 | $6.20 | 7,861 |
| May 27, 2024 – May 31, 2024 | $6.20 | $6.30 | $6.05 | $6.25 | 5,923 |
| Jun 3, 2024 – Jun 7, 2024 | $6.30 | $7.00 | $6.25 | $6.50 | 39,878 |
| Jun 10, 2024 – Jun 14, 2024 | $6.65 | $8.00 | $6.60 | $7.90 | 57,342 |
| Jun 17, 2024 – Jun 21, 2024 | $7.95 | $7.95 | $7.60 | $7.80 | 7,911 |
| Jun 24, 2024 – Jun 28, 2024 | $7.50 | $7.55 | $6.95 | $7.20 | 13,614 |
| Jul 1, 2024 – Jul 5, 2024 | $7.25 | $7.50 | $7.15 | $7.50 | 3,507 |
| Jul 8, 2024 – Jul 12, 2024 | $7.30 | $7.35 | $6.45 | $7.00 | 11,937 |
| Jul 15, 2024 – Jul 19, 2024 | $7.00 | $7.00 | $6.65 | $6.85 | 3,196 |
| Jul 22, 2024 – Jul 26, 2024 | $6.70 | $7.20 | $6.60 | $6.90 | 10,477 |
| Jul 29, 2024 – Aug 2, 2024 | $6.90 | $6.90 | $6.70 | $6.85 | 2,976 |
| Aug 5, 2024 – Aug 9, 2024 | $6.55 | $6.70 | $6.10 | $6.25 | 18,784 |
| Aug 12, 2024 – Aug 16, 2024 | $6.15 | $6.45 | $6.10 | $6.45 | 6,914 |
| Aug 19, 2024 – Aug 23, 2024 | $6.05 | $6.60 | $6.05 | $6.40 | 9,635 |
| Aug 26, 2024 – Aug 30, 2024 | $6.40 | $6.45 | $6.00 | $6.45 | 10,385 |
| Sep 2, 2024 – Sep 6, 2024 | $6.45 | $6.45 | $6.25 | $6.30 | 7,982 |
| Sep 9, 2024 – Sep 13, 2024 | $6.30 | $6.50 | $6.15 | $6.50 | 5,731 |
| Sep 16, 2024 – Sep 20, 2024 | $6.40 | $6.75 | $6.35 | $6.60 | 168,873 |
| Sep 23, 2024 – Sep 27, 2024 | $6.60 | $6.60 | $6.50 | $6.55 | 17,993 |
| Sep 30, 2024 – Oct 4, 2024 | $6.50 | $6.60 | $6.50 | $6.60 | 96,155 |
| Oct 7, 2024 – Oct 11, 2024 | $6.50 | $6.60 | $6.50 | $6.60 | 11,503 |
| Oct 14, 2024 – Oct 18, 2024 | $6.55 | $6.60 | $6.50 | $6.60 | 77,077 |
| Oct 21, 2024 – Oct 25, 2024 | $6.55 | $6.60 | $6.50 | $6.55 | 26,765 |
| Oct 28, 2024 – Nov 1, 2024 | $6.50 | $6.60 | $6.50 | $6.55 | 25,920 |
| Nov 4, 2024 – Nov 8, 2024 | $6.60 | $6.60 | $6.50 | $6.55 | 40,137 |
| Nov 11, 2024 – Nov 15, 2024 | $6.50 | $6.60 | $6.50 | $6.55 | 8,138 |
| Nov 18, 2024 – Nov 22, 2024 | $6.55 | $6.65 | $6.50 | $6.60 | 47,037 |
| Nov 25, 2024 – Nov 29, 2024 | $6.55 | $6.70 | $6.45 | $6.60 | 78,323 |
| Dec 2, 2024 – Dec 2, 2024 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for DFV Deutsche Familienversicherung AG (DFV.DE) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About DFV Deutsche Familienversicherung AG
DFV Deutsche Familienversicherung AG operates as a digital insurance company in Germany. It offers property, accident, liability, legal expense, household, pet health, and electronics insurance products; and dental, outpatient and inpatient treatment, foreign travel health, sick day, supplementary long-term care, and state-aided care provision insurance products. The company was incorporated in 2006 and is based in Frankfurt, Germany.
- CEO
- Stefan Maximilian Knoll
- Employees
- 206
- Beta
- 0.45
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.