Berlin - Delayed Quote EUR

FACC AG (1FC.BE)

Compare
6.27
+0.14
+(2.28%)
At close: January 23 at 9:52:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20256.126.286.126.276.27-
Jan 22, 20256.096.236.096.136.13-
Jan 21, 20256.176.186.086.096.09-
Jan 20, 20255.936.205.936.206.20450
Jan 17, 20256.056.086.026.076.07-
Jan 16, 20256.036.076.006.066.06-
Jan 15, 20256.036.045.956.026.02-
Jan 14, 20256.126.126.006.026.02-
Jan 13, 20256.056.105.986.096.09-
Jan 10, 20256.176.176.086.086.08-
Jan 9, 20256.116.176.096.176.17-
Jan 8, 20256.186.186.126.136.13-
Jan 7, 20256.156.196.156.176.17-
Jan 6, 20256.226.226.146.146.14-
Jan 3, 20256.186.236.166.196.19-
Jan 2, 20255.996.175.996.166.16-
Dec 30, 20245.926.005.915.965.96-
Dec 27, 20245.946.075.915.945.94-
Dec 23, 20245.775.935.775.885.88-
Dec 20, 20246.036.035.725.785.78-
Dec 19, 20246.056.055.905.965.96-
Dec 18, 20246.096.166.066.076.07-
Dec 17, 20246.136.136.036.096.09-
Dec 16, 20246.056.166.046.156.15-
Dec 13, 20246.246.256.046.046.04-
Dec 12, 20246.236.256.176.246.24-
Dec 11, 20246.286.286.166.236.23-
Dec 10, 20246.386.386.016.286.28-
Dec 9, 20246.276.416.266.336.33200
Dec 6, 20246.406.406.236.256.25-
Dec 5, 20246.246.416.216.406.403,000
Dec 4, 20246.456.456.246.266.26-
Dec 3, 20246.246.466.246.466.46-
Dec 2, 20246.176.246.166.246.24-
Nov 29, 20246.106.226.106.216.21-
Nov 28, 20246.156.156.076.116.11-
Nov 27, 20246.166.166.096.136.13-
Nov 26, 20246.206.206.106.146.14-
Nov 25, 20246.226.226.126.226.22-
Nov 22, 20246.166.256.166.246.24-
Nov 21, 20246.196.226.146.196.19-
Nov 20, 20246.346.346.146.186.18-
Nov 19, 20246.436.526.256.316.31-
Nov 18, 20246.556.736.426.426.42-
Nov 15, 20246.526.846.526.556.55-
Nov 14, 20246.396.586.386.466.46-
Nov 13, 20246.236.436.196.436.43-
Nov 12, 20245.966.145.966.146.14-
Nov 11, 20246.086.155.985.995.99-
Nov 8, 20246.116.115.906.076.07275
Nov 7, 20246.176.526.086.086.08100
Nov 6, 20246.286.376.246.296.29-
Nov 5, 20246.226.276.196.226.22-
Nov 4, 20246.316.316.176.216.21-
Nov 1, 20246.226.296.226.286.28-
Oct 31, 20246.236.316.216.236.23-
Oct 30, 20246.366.366.236.266.26-
Oct 29, 20246.476.506.386.386.38-
Oct 28, 20246.406.486.316.456.45-
Oct 25, 20246.486.486.226.276.27-
Oct 24, 20246.386.386.316.366.36-
Oct 23, 20246.456.456.336.366.36-
Oct 22, 20246.376.486.346.486.48-
Oct 21, 20246.506.526.436.436.43-
Oct 18, 20246.556.556.466.536.53-
Oct 17, 20246.256.566.206.546.54-
Oct 16, 20246.326.326.206.246.24-
Oct 15, 20246.406.406.246.336.33-
Oct 14, 20246.276.386.276.356.35-
Oct 11, 20246.296.376.296.326.32-
Oct 10, 20246.326.476.306.306.30-
Oct 9, 20246.566.566.376.386.38-
Oct 8, 20246.406.576.406.576.57-
Oct 7, 20246.536.656.456.456.45-
Oct 4, 20246.516.526.436.526.52-
Oct 3, 20246.426.596.426.516.51-
Oct 2, 20246.496.496.436.436.43-
Oct 1, 20246.516.516.436.496.49-
Sep 30, 20246.756.756.446.506.50-
Sep 27, 20246.566.566.476.486.48-
Sep 26, 20246.456.686.456.546.54-
Sep 25, 20246.426.446.396.396.39-
Sep 24, 20246.476.516.386.416.41-
Sep 23, 20246.496.496.396.456.45-
Sep 20, 20246.456.496.436.496.49-
Sep 19, 20246.466.576.466.486.48-
Sep 18, 20246.496.496.416.436.43-
Sep 17, 20246.476.536.426.496.49-
Sep 16, 20246.696.696.486.486.48-
Sep 13, 20246.576.766.576.706.70-
Sep 12, 20246.766.766.576.576.57-
Sep 11, 20246.606.776.596.726.72-
Sep 10, 20246.696.766.566.616.61-
Sep 9, 20246.826.836.716.726.72-
Sep 6, 20247.007.006.806.806.80-
Sep 5, 20246.947.056.947.007.00-
Sep 4, 20246.906.986.906.936.93-
Sep 3, 20247.207.206.936.936.93-
Sep 2, 20247.287.287.207.207.20-
Aug 30, 20247.217.357.217.287.28-
Aug 29, 20247.297.297.177.207.20-
Aug 28, 20247.317.317.137.297.29-
Aug 27, 20247.177.307.177.307.30-
Aug 26, 20247.257.337.167.167.16-
Aug 23, 20247.247.277.217.277.27-
Aug 22, 20247.477.477.197.237.23-
Aug 21, 20247.517.517.367.487.48-
Aug 20, 20247.697.697.427.507.50-
Aug 19, 20247.637.787.637.687.68-
Aug 16, 20247.917.917.567.717.71-
Aug 15, 20247.777.957.487.837.83-
Aug 14, 20247.027.797.027.757.75150
Aug 13, 20247.037.036.826.906.90-
Aug 12, 20246.867.046.857.017.01-
Aug 9, 20247.127.126.836.856.85-
Aug 8, 20247.027.126.857.127.12-
Aug 7, 20246.887.116.886.986.98-
Aug 6, 20246.516.876.516.846.84-
Aug 5, 20246.326.706.326.426.4220
Aug 2, 20247.207.206.966.966.96-
Aug 1, 20247.297.317.217.277.27-
Jul 31, 20247.107.287.107.277.27150
Jul 30, 20247.077.117.007.037.03-
Jul 29, 20247.217.217.047.077.07-
Jul 26, 20247.057.217.057.207.20-
Jul 25, 20247.157.156.967.057.05-
Jul 24, 20247.367.437.197.197.19-
Jul 23, 20247.627.627.397.397.39-
Jul 22, 20247.537.657.357.657.65-
Jul 19, 20247.717.717.507.507.50-
Jul 18, 20247.477.757.477.697.69-
Jul 17, 20248.058.057.457.457.452,000
Jul 16, 20247.948.097.948.098.09-
Jul 15, 20248.128.137.967.967.96-
Jul 12, 20248.158.157.978.058.05-
Jul 11, 20248.258.258.048.138.13-
Jul 10, 20248.098.248.098.248.24-
Jul 9, 20248.248.248.108.108.10-
Jul 8, 20248.058.288.058.248.24-
Jul 5, 20248.118.188.068.088.08-
Jul 4, 20247.988.097.918.078.07-
Jul 3, 20248.138.137.897.977.97-
Jul 2, 20247.978.097.978.098.09405
Jul 1, 20248.218.217.988.008.00-
Jun 28, 20248.028.107.988.108.10-
Jun 27, 20248.208.207.998.008.00-
Jun 26, 20248.278.278.138.198.19-
Jun 25, 20248.328.328.158.248.24-
Jun 24, 20248.008.337.998.328.32-
Jun 21, 20248.108.127.938.008.00-
Jun 20, 20248.068.067.928.058.05-
Jun 19, 20247.628.047.628.048.04-
Jun 18, 20247.637.907.617.617.61250
Jun 17, 20247.837.837.437.537.53-
Jun 14, 20247.827.937.567.867.86-
Jun 13, 20248.288.287.787.817.81-
Jun 12, 20248.448.448.228.298.29-
Jun 11, 20247.808.487.808.488.48-
Jun 10, 20247.517.937.477.937.9325
Jun 7, 20247.387.477.387.477.47-
Jun 6, 20247.177.427.177.407.40275
Jun 5, 20247.047.046.976.996.99-
Jun 4, 20246.917.026.917.017.01-
Jun 3, 20247.167.166.896.926.92-
May 31, 20247.017.077.017.077.07-
May 30, 20247.077.077.007.017.01-
May 29, 20247.057.117.037.107.10-
May 28, 20247.007.076.957.077.07-
May 27, 20246.967.016.967.017.01-
May 24, 20247.017.046.976.976.97-
May 23, 20247.077.077.027.037.03-
May 22, 20247.037.067.037.057.05-
May 21, 20247.087.137.017.037.03-
May 20, 20247.117.117.007.107.10-
May 17, 20247.037.126.997.087.08-
May 16, 20247.057.056.906.986.98500
May 15, 20246.987.056.967.027.02-
May 14, 20247.047.096.966.976.97170
May 13, 20246.827.066.827.017.01-
May 10, 20246.386.696.376.656.65-
May 9, 20246.366.386.366.376.37-
May 8, 20246.316.386.316.376.37-
May 7, 20246.226.306.176.306.30-
May 6, 20246.266.266.226.226.22-
May 3, 20246.316.326.236.266.26-
May 2, 20246.246.306.236.306.30-
Apr 30, 20246.256.286.246.256.25-
Apr 29, 20246.256.266.256.256.25-
Apr 26, 20246.296.296.236.236.23-
Apr 25, 20246.266.266.196.246.24-
Apr 24, 20246.266.276.216.276.27-
Apr 23, 20246.266.266.186.246.24-
Apr 22, 20246.186.276.136.266.26200
Apr 19, 20246.186.216.136.196.19-
Apr 18, 20246.276.276.186.236.23-
Apr 17, 20246.086.246.086.236.23-
Apr 16, 20246.166.166.066.136.13-
Apr 15, 20246.326.326.196.196.19-
Apr 12, 20246.326.326.216.266.26-
Apr 11, 20246.186.316.186.316.31-
Apr 10, 20246.376.376.166.176.17-
Apr 9, 20246.186.356.186.356.35-
Apr 8, 20246.276.286.156.196.19-
Apr 5, 20246.276.306.226.226.22-
Apr 4, 20246.216.356.216.286.28-
Apr 3, 20246.146.286.146.216.21-
Apr 2, 20246.376.386.076.166.162,815
Mar 28, 20246.216.426.216.416.41-
Mar 27, 20245.886.325.886.316.31-
Mar 26, 20245.855.925.855.865.86-
Mar 25, 20245.915.925.855.855.85-
Mar 22, 20245.835.925.835.915.91-
Mar 21, 20245.885.885.825.845.84-
Mar 20, 20245.835.895.825.855.85-
Mar 19, 20245.835.855.835.835.83-
Mar 18, 20245.835.865.825.835.83-
Mar 15, 20245.975.975.825.835.83-
Mar 14, 20246.006.035.905.975.97-
Mar 13, 20245.986.005.926.006.00-
Mar 12, 20246.046.045.915.975.97-
Mar 11, 20245.936.025.926.026.02-
Mar 8, 20245.965.985.925.935.93-
Mar 7, 20245.916.005.915.975.97-
Mar 6, 20245.966.045.925.925.92-
Mar 5, 20245.986.105.935.935.93-
Mar 4, 20246.156.155.996.006.00-
Mar 1, 20245.976.155.976.126.12-
Feb 29, 20246.086.085.925.945.94-
Feb 28, 20245.906.075.906.066.06-
Feb 27, 20246.066.065.905.905.90-
Feb 26, 20246.176.196.066.086.08-
Feb 23, 20246.196.216.186.196.19-
Feb 22, 20246.146.246.146.196.19-
Feb 21, 20246.116.126.086.106.10-
Feb 20, 20246.186.186.076.106.10-
Feb 19, 20246.066.226.066.206.20-
Feb 16, 20246.326.326.086.086.08-
Feb 15, 20246.356.366.276.316.31-
Feb 14, 20246.446.446.286.346.34-
Feb 13, 20246.176.446.176.406.40-
Feb 12, 20245.826.105.826.106.10-
Feb 9, 20245.745.815.715.775.77-
Feb 8, 20245.725.745.615.735.73-
Feb 7, 20245.715.785.635.715.71-
Feb 6, 20245.755.755.705.715.71-
Feb 5, 20245.775.775.715.745.74-
Feb 2, 20245.875.875.775.785.78-
Feb 1, 20245.865.865.825.865.86-
Jan 31, 20245.795.895.785.875.87-
Jan 30, 20245.745.825.745.795.79-
Jan 29, 20245.785.785.715.745.74-
Jan 26, 20245.745.835.705.785.78-
Jan 25, 20245.685.755.685.755.75-
Jan 24, 20245.655.695.585.675.67-
Jan 23, 20245.665.665.585.615.61-