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

Frankfurt - Delayed Quote EUR

FACC AG (1FC.F)

7.12
+0.09
+(1.28%)
At close: May 2 at 8:53:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.057.127.057.127.12500
Apr 30, 20257.437.437.037.037.03100
Apr 29, 20257.327.417.327.417.41850
Apr 28, 20257.097.097.097.097.09-
Apr 25, 20256.807.136.807.137.13400
Apr 24, 20256.766.866.766.866.86160
Apr 23, 20256.966.966.966.966.96-
Apr 22, 20256.636.636.636.636.63-
Apr 17, 20256.846.846.846.846.84-
Apr 16, 20256.826.826.826.826.82-
Apr 15, 20256.786.926.786.926.92720
Apr 14, 20256.896.946.896.946.941,000
Apr 11, 20256.796.796.796.796.79-
Apr 10, 20256.896.986.706.706.701,500
Apr 9, 20256.386.926.386.926.921,000
Apr 8, 20256.136.536.136.476.47550
Apr 7, 20255.876.155.876.066.061,735
Apr 4, 20256.466.465.986.126.123,450
Apr 3, 20256.726.726.726.726.72-
Apr 2, 20257.137.137.007.007.00120
Apr 1, 20257.287.287.177.177.171,000
Mar 31, 20257.477.477.477.477.47-
Mar 28, 20257.807.897.447.447.4411,500
Mar 27, 20257.657.847.657.847.84168
Mar 26, 20257.767.887.767.887.881,500
Mar 25, 20257.737.817.737.817.81200
Mar 24, 20257.747.817.727.817.811,725
Mar 21, 20257.617.617.497.497.49250
Mar 20, 20257.787.847.787.847.84815
Mar 19, 20257.717.757.717.727.72850
Mar 18, 20257.527.527.517.517.51500
Mar 17, 20257.317.507.317.507.50300
Mar 14, 20257.167.387.167.387.384,000
Mar 13, 20257.197.197.197.197.19250
Mar 12, 20257.047.137.047.137.13300
Mar 11, 20257.097.097.087.087.08440
Mar 10, 20257.197.197.047.047.04200
Mar 7, 20257.267.267.207.207.20204
Mar 6, 20257.257.257.257.257.25-
Mar 5, 20257.147.197.007.007.002,120
Mar 4, 20257.087.087.047.087.08650
Mar 3, 20257.097.097.067.067.0690
Feb 28, 20257.167.167.167.167.16-
Feb 27, 20257.297.297.297.297.29-
Feb 26, 20257.187.337.187.337.331,496
Feb 25, 20256.957.056.957.057.05410
Feb 24, 20257.227.286.936.936.931,235
Feb 21, 20257.137.137.137.137.13-
Feb 20, 20257.117.117.117.117.11-
Feb 19, 20257.327.327.237.237.2350
Feb 18, 20257.447.447.447.447.44-
Feb 17, 20257.457.457.457.457.45628
Feb 14, 20257.437.437.437.437.43-
Feb 13, 20257.467.467.467.467.46-
Feb 12, 20257.457.457.427.427.421,000
Feb 11, 20257.447.497.447.497.491,500
Feb 10, 20257.537.537.507.507.501,300
Feb 7, 20257.267.267.137.137.13500
Feb 6, 20257.047.287.007.217.212,000
Feb 5, 20257.017.017.017.017.01-
Feb 4, 20257.077.077.017.017.0170
Feb 3, 20257.077.107.077.107.102,000
Jan 31, 20257.097.277.097.257.251,290
Jan 30, 20256.767.106.767.057.052,175
Jan 29, 20256.566.686.566.686.68700
Jan 28, 20256.536.536.536.536.53-
Jan 27, 20256.396.396.396.396.39500
Jan 24, 20256.256.406.256.406.402,000
Jan 23, 20256.106.106.106.106.10-
Jan 22, 20256.106.106.106.106.10-
Jan 21, 20256.146.146.146.146.14-
Jan 20, 20256.086.086.026.026.02205
Jan 17, 20256.046.046.046.046.04-
Jan 16, 20256.016.015.975.975.97175
Jan 15, 20256.006.016.006.006.001,472
Jan 14, 20256.066.066.066.066.06-
Jan 13, 20256.046.046.026.026.02520
Jan 10, 20256.146.146.116.116.11900
Jan 9, 20256.116.116.116.116.11-
Jan 8, 20256.146.146.146.146.14-
Jan 7, 20256.116.116.116.116.11-
Jan 6, 20256.216.216.216.216.21-
Jan 3, 20256.166.166.166.166.16150
Jan 2, 20255.995.995.995.995.99-
Dec 30, 20245.915.915.915.915.91-
Dec 27, 20245.856.085.856.086.085,000
Dec 23, 20245.805.805.805.805.80300
Dec 20, 20245.995.995.995.995.99-
Dec 19, 20246.006.006.006.006.00-
Dec 18, 20246.046.156.046.156.152,000
Dec 17, 20246.106.106.006.006.00200
Dec 16, 20246.026.026.026.026.02-
Dec 13, 20246.216.216.216.216.21-
Dec 12, 20246.196.196.196.196.19-
Dec 11, 20246.246.246.196.196.191,220
Dec 10, 20246.346.346.026.176.171,300
Dec 9, 20246.256.296.256.296.29400
Dec 6, 20246.356.356.356.356.35-
Dec 5, 20246.256.366.256.366.36200
Dec 4, 20246.426.426.386.386.38325
Dec 3, 20246.226.226.226.226.22-
Dec 2, 20246.166.216.166.216.21106
Nov 29, 20246.066.106.066.106.10150
Nov 28, 20246.146.146.146.146.14-
Nov 27, 20246.066.066.066.066.06-
Nov 26, 20246.156.156.156.156.15-
Nov 25, 20246.256.256.186.186.18150
Nov 22, 20246.156.186.156.186.18125
Nov 21, 20246.196.196.146.146.14100
Nov 20, 20246.336.336.206.206.20100
Nov 19, 20246.446.446.236.246.24100
Nov 18, 20246.596.596.506.506.50100
Nov 15, 20246.536.726.536.726.72150
Nov 14, 20246.366.366.366.366.36-
Nov 13, 20246.186.366.186.366.361,000
Nov 12, 20245.985.985.985.985.98-
Nov 11, 20246.096.096.066.086.08900
Nov 8, 20246.136.205.885.985.983,630
Nov 7, 20246.186.336.036.036.033,225
Nov 6, 20246.256.256.256.256.25-
Nov 5, 20246.236.236.236.236.23-
Nov 4, 20246.286.286.276.276.271,000
Nov 1, 20246.216.216.216.216.21-
Oct 31, 20246.246.246.246.246.24100
Oct 30, 20246.376.376.376.376.37-
Oct 29, 20246.476.476.476.476.47-
Oct 28, 20246.346.346.346.346.34-
Oct 25, 20246.306.306.306.306.30-
Oct 24, 20246.386.386.306.306.30250
Oct 23, 20246.436.436.436.436.43-
Oct 22, 20246.386.386.386.386.38-
Oct 21, 20246.496.496.496.496.49-
Oct 18, 20246.506.506.506.506.50300
Oct 17, 20246.236.436.236.436.43755
Oct 16, 20246.296.296.296.296.29-
Oct 15, 20246.396.396.396.396.39-
Oct 14, 20246.286.286.286.286.28-
Oct 11, 20246.306.336.306.336.33300
Oct 10, 20246.336.346.336.346.34268
Oct 9, 20246.536.536.536.536.53-
Oct 8, 20246.416.476.416.456.451,920
Oct 7, 20246.526.646.486.486.481,591
Oct 4, 20246.476.476.476.476.47-
Oct 3, 20246.416.416.416.416.41-
Oct 2, 20246.456.466.456.466.461,000
Oct 1, 20246.486.556.486.556.55470
Sep 30, 20246.706.706.486.486.481,500
Sep 27, 20246.576.586.576.586.582,000
Sep 26, 20246.466.466.466.466.46-
Sep 25, 20246.426.426.426.426.42-
Sep 24, 20246.446.446.446.446.44-
Sep 23, 20246.476.476.416.416.4110
Sep 20, 20246.466.496.426.496.49300
Sep 19, 20246.456.456.456.456.45-
Sep 18, 20246.516.516.346.346.341,564
Sep 17, 20246.496.496.406.406.40468
Sep 16, 20246.706.706.706.706.70-
Sep 13, 20246.586.586.586.586.58-
Sep 12, 20246.726.726.726.726.72-
Sep 11, 20246.616.616.616.616.61-
Sep 10, 20246.696.696.556.556.5580
Sep 9, 20246.796.796.796.796.79100
Sep 6, 20246.996.996.786.786.781,020
Sep 5, 20246.927.036.927.037.03500
Sep 4, 20246.916.916.916.916.91-
Sep 3, 20247.137.137.137.137.13-
Sep 2, 20247.267.267.267.267.26-
Aug 30, 20247.237.277.237.277.27336
Aug 29, 20247.257.257.207.207.201,000
Aug 28, 20247.267.267.267.267.26-
Aug 27, 20247.177.207.177.207.20500
Aug 26, 20247.257.257.257.257.25-
Aug 23, 20247.227.227.197.197.19960
Aug 22, 20247.397.397.397.397.39-
Aug 21, 20247.437.437.437.437.43-
Aug 20, 20247.707.707.497.497.49370
Aug 19, 20247.597.807.597.757.751,620
Aug 16, 20247.877.877.657.657.65390
Aug 15, 20247.767.897.537.787.785,971
Aug 14, 20246.947.816.947.817.812,040
Aug 13, 20246.966.966.966.966.96-
Aug 12, 20246.866.896.866.896.89200
Aug 9, 20247.127.127.127.127.12-
Aug 8, 20246.996.996.996.996.99-
Aug 7, 20246.837.006.836.976.97420
Aug 6, 20246.396.886.396.886.882,100
Aug 5, 20246.756.756.326.446.443,450
Aug 2, 20247.227.227.077.077.0780
Aug 1, 20247.277.277.277.277.27-
Jul 31, 20247.077.167.077.167.1616
Jul 30, 20247.027.027.027.027.02-
Jul 29, 20247.167.167.167.167.16-
Jul 26, 20247.077.177.077.177.17300
Jul 25, 20247.147.147.147.147.14-
Jul 24, 20247.357.357.117.117.1170
Jul 23, 20247.607.607.377.377.37390
Jul 22, 20247.537.547.537.547.54230
Jul 19, 20247.667.667.667.667.66-
Jul 18, 20247.477.477.477.477.47-
Jul 17, 20248.038.037.477.477.47500
Jul 16, 20247.948.007.948.008.00400
Jul 15, 20248.118.118.048.088.081,590
Jul 12, 20248.118.118.018.068.06550
Jul 11, 20248.208.208.048.098.093,310
Jul 10, 20248.108.178.108.178.172,500
Jul 9, 20248.208.208.148.178.174,800
Jul 8, 20248.008.328.008.328.322,360
Jul 5, 20248.078.078.078.078.07-
Jul 4, 20247.917.967.917.967.96481
Jul 3, 20248.088.087.977.977.97350
Jul 2, 20247.978.027.978.028.02490
Jul 1, 20248.178.178.178.178.17-
Jun 28, 20247.998.107.998.108.10100
Jun 27, 20248.158.158.018.018.01500
Jun 26, 20248.208.238.168.198.191,302
Jun 25, 20248.318.328.208.328.322,828
Jun 24, 20247.998.357.998.308.302,296
Jun 21, 20248.058.127.937.937.933,350
Jun 20, 20247.988.077.958.018.014,250
Jun 19, 20247.628.027.628.028.021,500
Jun 18, 20247.557.757.557.757.7510
Jun 17, 20247.817.817.617.617.612,150
Jun 14, 20247.757.807.617.617.611,003
Jun 13, 20248.198.197.737.737.731,550
Jun 12, 20248.338.358.208.228.221,850
Jun 11, 20247.758.557.758.368.362,855
Jun 10, 20247.577.577.507.507.50160
Jun 7, 20247.377.537.377.497.495,605
Jun 6, 20247.127.507.127.407.405,680
Jun 5, 20246.996.996.996.996.99-
Jun 4, 20246.886.886.886.886.88-
Jun 3, 20247.127.127.127.127.12-
May 31, 20246.987.106.987.107.10100
May 30, 20247.027.027.027.027.02-
May 29, 20247.007.007.007.007.00-
May 28, 20246.976.976.976.976.97-
May 27, 20246.956.956.956.956.95-
May 24, 20246.986.986.986.986.98-
May 23, 20247.027.027.027.027.02-
May 22, 20247.027.027.027.027.02-
May 21, 20247.047.047.047.047.04-
May 20, 20247.067.097.057.057.051,000
May 17, 20247.027.107.007.057.052,025
May 16, 20247.007.026.957.007.001,550
May 15, 20246.977.046.977.047.04240
May 14, 20247.007.117.007.117.111,000
May 13, 20246.786.956.786.956.951,480
May 10, 20246.366.746.366.706.705,170
May 9, 20246.326.326.326.326.32-
May 8, 20246.226.226.226.226.22-
May 7, 20246.216.216.216.216.21-
May 6, 20246.256.256.256.256.25-
May 3, 20246.256.256.256.256.25-
May 2, 20246.236.236.236.236.23-

Related Tickers

GCP.MU General Electric Co
181.80
+3.53%
 
BBDC.HA Bombardier Inc
54.80
-4.99%
 
CFF.BO CFF Fluid Control Ltd
512.90
-2.00%
 
AIR.SG Airbus SE
154.62
+2.38%
 
TDBS.PA TONNER DRONES BSA
0.0044
+4.76%
 
CMGMF Chemring Group PLC
5.40
0.00%
 
BAl.XC
 
TATT.TA TAT Technologies Ltd.
10,410.00
+4.01%
 
4X0.SG Steyr Motors AG
50.80
+9.01%
 
WF5A.SG Kratos Defense & Security Solutions Inc
31.91
+8.13%