Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

FACC AG (1FC.DE)

Compare
6.36
-0.18
(-2.75%)
At close: April 9 at 5:35:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20256.426.426.226.366.361,040
Apr 8, 20256.636.636.406.546.541,578
Apr 7, 20256.056.295.786.186.181,187
Apr 4, 20256.526.526.076.176.171,701
Apr 3, 20256.806.806.566.576.57114
Apr 2, 20257.057.117.047.117.111,604
Apr 1, 20257.347.347.217.217.21568
Mar 31, 20257.587.707.247.397.39637
Mar 28, 20257.957.957.547.547.5432
Mar 27, 20257.837.877.747.877.87326
Mar 26, 20257.787.797.537.797.793,137
Mar 25, 20257.877.887.717.737.73107
Mar 24, 20257.657.657.657.657.65-
Mar 21, 20257.837.837.537.657.651,031
Mar 20, 20257.727.887.717.887.886,463
Mar 19, 20257.837.877.727.767.761,349
Mar 18, 20257.507.757.447.727.722,347
Mar 17, 20257.357.357.357.357.35-
Mar 14, 20257.177.357.177.357.351,003
Mar 13, 20257.277.357.277.357.351,535
Mar 12, 20257.147.147.087.147.1418
Mar 11, 20256.967.186.966.966.96349
Mar 10, 20257.227.227.007.127.124,129
Mar 7, 20257.277.417.137.157.151,870
Mar 6, 20257.217.397.147.397.393,442
Mar 5, 20257.137.277.017.217.212,839
Mar 4, 20257.307.306.856.856.85692
Mar 3, 20257.137.196.987.067.061,099
Feb 28, 20257.037.136.997.097.09670
Feb 27, 20257.397.397.267.267.26634
Feb 26, 20257.107.327.107.267.26540
Feb 25, 20256.947.126.947.127.1229
Feb 24, 20257.177.296.956.956.951,122
Feb 21, 20257.127.397.087.317.31574
Feb 20, 20257.127.267.127.177.17221
Feb 19, 20257.457.457.067.097.092,881
Feb 18, 20257.417.417.417.417.41-
Feb 17, 20257.407.437.377.417.412,187
Feb 14, 20257.577.577.417.437.43213
Feb 13, 20257.467.527.417.497.4945
Feb 12, 20257.477.477.347.407.4015
Feb 11, 20257.407.407.407.407.40-
Feb 10, 20257.437.437.437.437.43-
Feb 7, 20257.187.437.187.437.432,533
Feb 6, 20257.007.136.987.057.05910
Feb 5, 20257.007.147.007.077.0733
Feb 4, 20257.187.187.037.057.0513
Feb 3, 20257.307.307.007.057.052,560
Jan 31, 20257.217.347.047.207.203,082
Jan 30, 20256.847.146.667.147.1413,601
Jan 29, 20256.326.326.326.326.32-
Jan 28, 20256.326.326.326.326.32-
Jan 27, 20256.436.456.326.326.32416
Jan 24, 20256.346.346.346.346.34-
Jan 23, 20256.216.346.206.346.34148
Jan 22, 20256.256.256.126.156.152,706
Jan 21, 20256.086.086.086.086.08-
Jan 20, 20256.086.086.086.086.08-
Jan 17, 20256.086.086.086.086.08-
Jan 16, 20256.086.085.956.086.0830
Jan 15, 20256.046.095.936.096.09120
Jan 14, 20256.106.106.026.026.022
Jan 13, 20255.936.095.936.096.0925
Jan 10, 20256.096.096.096.096.09-
Jan 9, 20256.146.176.146.176.1720
Jan 8, 20256.216.216.216.216.21-
Jan 7, 20256.136.216.126.216.2156
Jan 6, 20256.186.186.166.166.16141
Jan 3, 20256.296.296.126.256.25174
Jan 2, 20255.966.245.966.246.241,096
Dec 30, 20245.945.945.945.945.94-
Dec 27, 20246.006.135.945.945.94746
Dec 23, 20245.865.945.865.945.941,205
Dec 20, 20245.685.855.655.815.81955
Dec 19, 20246.066.065.925.925.9218
Dec 18, 20246.186.186.026.156.1512
Dec 17, 20246.186.186.096.096.097
Dec 16, 20246.126.236.126.156.1511
Dec 13, 20246.216.216.116.116.1130
Dec 12, 20246.276.276.166.276.272,004
Dec 11, 20246.206.256.206.256.25667
Dec 10, 20246.406.406.406.406.40-
Dec 9, 20246.286.406.286.406.4060
Dec 6, 20246.226.376.226.376.3750
Dec 5, 20246.236.236.196.196.1976
Dec 4, 20246.336.336.286.326.32195
Dec 3, 20246.516.516.466.466.46803
Dec 2, 20246.286.306.226.226.221,062
Nov 29, 20246.276.286.146.196.19557
Nov 28, 20246.216.216.216.216.21-
Nov 27, 20246.066.216.056.216.212,969
Nov 26, 20246.336.336.226.226.2233
Nov 25, 20246.296.296.296.296.29-
Nov 22, 20246.246.296.176.296.296
Nov 21, 20246.276.276.246.246.242
Nov 20, 20246.336.396.116.156.1558
Nov 19, 20246.266.316.266.316.31800
Nov 18, 20246.586.586.586.586.58-
Nov 15, 20246.586.706.586.586.58-
Nov 14, 20246.326.586.326.576.57435
Nov 13, 20246.186.356.176.176.1787
Nov 12, 20246.036.156.006.106.10380
Nov 11, 20246.056.086.056.086.0835
Nov 8, 20246.036.185.806.146.1414,937
Nov 7, 20246.426.486.256.486.48173
Nov 6, 20246.476.476.266.366.368
Nov 5, 20246.256.256.256.256.25190
Nov 4, 20246.216.326.156.266.26686
Nov 1, 20246.306.306.306.306.3050
Oct 31, 20246.386.386.196.226.2286
Oct 30, 20246.536.536.536.536.53-
Oct 29, 20246.556.556.396.536.531,656
Oct 28, 20246.266.266.266.266.261
Oct 25, 20246.406.406.236.256.251,181
Oct 24, 20246.436.436.276.346.3429
Oct 23, 20246.576.576.276.396.39889
Oct 22, 20246.436.446.286.426.4231
Oct 21, 20246.616.696.616.696.694
Oct 18, 20246.556.596.416.556.55171
Oct 17, 20246.286.286.146.146.1463
Oct 16, 20246.486.486.256.256.2539
Oct 15, 20246.346.406.246.396.392,254
Oct 14, 20246.396.426.276.426.421,236
Oct 11, 20246.266.296.256.296.29985
Oct 10, 20246.416.416.416.416.41-
Oct 9, 20246.456.456.456.456.45-
Oct 8, 20246.666.666.666.666.66-
Oct 7, 20246.566.666.406.666.6638
Oct 4, 20246.416.526.406.526.521,064
Oct 3, 20246.416.616.406.546.54693
Oct 2, 20246.396.506.286.506.506,009
Oct 1, 20246.596.596.386.386.38493
Sep 30, 20246.536.536.456.496.4932
Sep 27, 20246.466.626.446.586.58358
Sep 26, 20246.616.656.506.616.6128
Sep 25, 20246.356.356.356.356.35-
Sep 24, 20246.476.476.476.476.47-
Sep 23, 20246.486.486.346.456.45441
Sep 20, 20246.506.506.506.506.50-
Sep 19, 20246.466.506.456.506.5024
Sep 18, 20246.396.506.386.476.4728
Sep 17, 20246.476.536.306.506.501,555
Sep 16, 20246.596.676.536.536.531,972
Sep 13, 20246.626.626.626.626.62-
Sep 12, 20246.576.626.576.626.621
Sep 11, 20246.866.866.706.706.7012
Sep 10, 20246.716.716.546.546.54732
Sep 9, 20246.766.806.656.656.65577
Sep 6, 20246.906.906.906.906.901
Sep 5, 20247.097.097.067.067.061
Sep 4, 20246.987.016.876.956.952,506
Sep 3, 20247.037.096.967.097.097
Sep 2, 20247.377.377.137.147.14368
Aug 30, 20247.417.417.277.277.2730
Aug 29, 20247.257.317.177.317.317
Aug 28, 20247.217.297.167.297.29830
Aug 27, 20247.307.317.307.317.312,102
Aug 26, 20247.287.287.287.287.28-
Aug 23, 20247.267.267.267.267.26-
Aug 22, 20247.177.257.177.257.2517
Aug 21, 20247.707.707.707.707.70-
Aug 20, 20247.737.747.537.707.70467
Aug 19, 20247.737.837.597.627.621,054
Aug 16, 20247.847.857.547.547.541,660
Aug 15, 20247.727.897.427.737.73780
Aug 14, 20247.557.647.387.647.643,770
Aug 13, 20247.057.057.057.057.05-
Aug 12, 20247.007.056.977.057.05-
Aug 9, 20247.157.156.846.866.86650
Aug 8, 20246.907.046.907.047.04100
Aug 7, 20247.007.056.907.057.05652
Aug 6, 20246.506.866.506.856.856,425
Aug 5, 20246.576.586.346.436.436,126
Aug 2, 20247.037.036.857.007.001,169
Aug 1, 20247.337.337.307.307.3033
Jul 31, 20247.157.297.147.297.2923
Jul 30, 20247.017.087.007.087.08168
Jul 29, 20247.187.186.986.986.9853
Jul 26, 20247.217.217.217.217.21-
Jul 25, 20247.007.216.977.107.101,361
Jul 24, 20247.347.347.207.207.2015
Jul 23, 20247.657.657.387.437.43650
Jul 22, 20247.617.617.617.617.61100
Jul 19, 20247.797.797.467.507.5049
Jul 18, 20247.757.757.587.697.6979
Jul 17, 20247.977.977.527.707.7015,327
Jul 16, 20247.977.977.977.977.97-
Jul 15, 20247.918.207.918.208.201,668
Jul 12, 20248.228.227.958.088.081,016
Jul 11, 20248.158.178.158.178.17890
Jul 10, 20248.108.208.078.098.09602
Jul 9, 20248.318.318.048.048.0424
Jul 8, 20248.258.258.258.258.25-
Jul 5, 20247.918.297.918.088.087
Jul 4, 20247.847.977.847.977.9776
Jul 3, 20248.008.097.907.997.991,553
Jul 2, 20248.138.138.138.138.13-
Jul 1, 20248.178.177.997.997.9942
Jun 28, 20247.948.077.948.078.072
Jun 27, 20248.208.208.208.208.20-
Jun 26, 20248.208.208.048.208.20242
Jun 25, 20248.188.348.158.228.221,090
Jun 24, 20248.008.178.008.178.171,449
Jun 21, 20247.788.177.788.018.01929
Jun 20, 20247.937.937.937.937.93-
Jun 19, 20247.597.997.597.997.9996
Jun 18, 20247.667.997.667.847.84908
Jun 17, 20247.797.797.427.507.50656
Jun 14, 20247.757.757.717.747.74948
Jun 13, 20248.008.007.687.797.792,175
Jun 12, 20248.198.318.128.168.16403
Jun 11, 20247.888.457.808.288.287,553
Jun 10, 20247.587.827.457.797.795,998
Jun 7, 20247.437.507.437.447.44114
Jun 6, 20247.307.597.307.417.415,640
Jun 5, 20246.966.976.966.976.9732
Jun 4, 20247.087.086.976.976.97170
Jun 3, 20247.127.126.926.926.9234
May 31, 20247.067.067.067.067.06-
May 30, 20247.007.007.007.007.00-
May 29, 20247.097.097.047.047.042
May 28, 20247.057.057.057.057.05-
May 27, 20247.007.006.957.007.002,504
May 24, 20247.007.007.007.007.00947
May 23, 20247.067.067.067.067.06-
May 22, 20247.007.067.007.067.0697
May 21, 20247.067.117.007.067.06539
May 20, 20247.127.126.957.067.06115
May 17, 20246.987.126.987.127.121,471
May 16, 20246.986.986.886.886.88436
May 15, 20247.077.076.987.057.05252
May 14, 20247.137.186.947.037.03133
May 13, 20247.027.136.896.956.953,836
May 10, 20246.496.726.366.706.702,517
May 9, 20246.456.456.456.456.45-
May 8, 20246.406.406.336.336.33999
May 7, 20246.286.296.286.286.282,515
May 6, 20246.136.216.136.216.211
May 3, 20246.256.256.166.166.1635
May 2, 20246.316.316.156.296.2971
Apr 30, 20246.316.316.166.296.2921
Apr 29, 20246.266.266.266.266.26-
Apr 26, 20246.276.276.276.276.27-
Apr 25, 20246.206.206.206.206.20-
Apr 24, 20246.176.286.156.286.2860
Apr 23, 20246.106.246.106.246.2430
Apr 22, 20246.166.166.166.166.16-
Apr 19, 20246.176.176.176.176.17-
Apr 18, 20246.256.256.256.256.25-
Apr 17, 20246.166.246.166.246.24500
Apr 16, 20246.026.106.026.106.10420
Apr 15, 20246.266.266.096.246.2495
Apr 12, 20246.296.296.296.296.29-
Apr 11, 20246.286.286.286.286.28-
Apr 10, 20246.186.186.186.186.18-
Apr 9, 20246.156.156.156.156.15-

Related Tickers

6QS.BE Ceska Zbrojovka Group SE
29.10
+11.28%
 
6QS.MU Ceska Zbrojovka Group SE
26.80
-2.55%
 
GCP.DE General Electric Company
153.20
-3.77%
 
GDX.DE General Dynamics Corporation
227.15
-4.24%
 
5UR.DE RTX Corporation
109.28
-2.55%
 
NTH.DE Northrop Grumman Corporation
449.50
-1.75%
 
OHB.DE OHB SE
72.40
+4.93%
 
RRU.DE Rolls-Royce Holdings PLC
7.70
-3.75%
 
SEJ1.DE Safran SA
200.90
-4.74%
 
6QS.DU Ceska Zbrojovka Group SE
27.05
+5.46%