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

XETRA - Delayed Quote EUR

Forvia SE (FAU.DE)

Compare
6.31
+0.54
+(9.29%)
At close: April 17 at 4:37:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.226.316.226.316.311,779
Apr 16, 20255.695.795.695.775.771,139
Apr 15, 20255.785.785.785.785.78-
Apr 14, 20255.785.885.785.785.781,198
Apr 11, 20255.665.665.625.625.62195
Apr 10, 20256.066.075.785.805.805,293
Apr 9, 20255.395.455.255.255.255,636
Apr 8, 20255.735.955.685.955.952,503
Apr 7, 20255.495.895.495.805.805,247
Apr 4, 20256.306.305.856.036.035,041
Apr 3, 20256.646.826.506.806.809,567
Apr 2, 20257.147.146.936.936.931,018
Apr 1, 20257.607.607.407.407.40430
Mar 31, 20257.837.837.497.497.492,460
Mar 28, 20258.108.108.028.028.02773
Mar 27, 20258.458.458.418.418.41160
Mar 26, 20258.908.908.548.548.541,174
Mar 25, 20258.948.948.948.948.9425
Mar 24, 20258.678.678.678.678.67-
Mar 21, 20258.858.858.628.678.67786
Mar 20, 20258.878.878.878.878.878
Mar 19, 20258.978.988.978.988.98321
Mar 18, 20258.839.238.838.848.844,825
Mar 17, 20258.718.728.718.718.7132
Mar 14, 20258.208.208.208.208.205
Mar 13, 20258.528.528.388.388.38175
Mar 12, 20258.728.728.708.708.70221
Mar 11, 20258.948.948.588.588.58179
Mar 10, 20258.978.978.748.748.741,446
Mar 7, 20258.538.828.538.828.825,020
Mar 6, 20258.398.598.158.598.59649
Mar 5, 20258.028.198.028.198.19129
Mar 4, 20257.957.957.427.487.4813,464
Mar 3, 20258.508.858.248.248.2412,781
Feb 28, 20258.939.168.518.558.5514,016
Feb 27, 202510.9211.0310.7810.8910.891,928
Feb 26, 202511.2311.3111.2311.2311.2315
Feb 25, 202510.8511.0510.8511.0111.0138
Feb 24, 202510.8911.0510.8911.0511.052,566
Feb 21, 202510.7810.9010.7810.8910.89206
Feb 20, 202510.7410.8210.6510.8210.827
Feb 19, 202510.8910.8910.5910.5910.592,838
Feb 18, 202511.0211.1211.0211.1211.121,250
Feb 17, 202511.1011.1011.1011.1011.10254
Feb 14, 202511.0311.0911.0311.0911.097
Feb 13, 202510.2410.2410.2410.2410.24-
Feb 12, 202510.2410.2410.2410.2410.24-
Feb 11, 202510.2410.2410.2410.2410.24-
Feb 10, 20259.999.999.999.999.99-
Feb 7, 20259.999.999.999.999.998
Feb 6, 202510.0010.0010.0010.0010.00250
Feb 5, 20259.779.779.779.779.77-
Feb 4, 20259.219.539.219.539.5397
Feb 3, 20259.299.298.919.209.204,221
Jan 31, 202510.3610.3610.2410.2410.24533
Jan 30, 202510.2610.4710.2610.4010.40288
Jan 29, 202510.3010.3010.3010.3010.30-
Jan 28, 202510.3010.3010.3010.3010.3022
Jan 27, 202510.1010.1910.1010.1610.164
Jan 24, 20259.519.519.519.519.51-
Jan 23, 20259.519.519.519.519.51-
Jan 22, 20259.689.689.689.689.68-
Jan 21, 20259.299.299.299.299.29-
Jan 20, 20259.299.299.299.299.29-
Jan 17, 20259.709.719.299.299.292,017
Jan 16, 20259.489.539.479.509.502,353
Jan 15, 20259.759.789.759.789.78114
Jan 14, 20259.399.779.399.779.773,310
Jan 13, 20258.648.908.648.908.903
Jan 10, 20258.348.348.348.348.341,000
Jan 9, 20258.358.378.358.368.361,367
Jan 8, 20258.898.898.898.898.89-
Jan 7, 20258.838.898.838.898.892,013
Jan 6, 20258.709.008.709.009.003
Jan 3, 20258.658.728.528.728.72714
Jan 2, 20258.878.888.778.888.881,480
Dec 30, 20248.598.598.598.598.59-
Dec 27, 20248.568.598.568.598.5962
Dec 23, 20248.108.458.108.458.45135
Dec 20, 20248.198.198.048.088.084,097
Dec 19, 20248.388.388.308.328.32235
Dec 18, 20248.608.608.608.608.6030
Dec 17, 20248.588.588.508.528.5219
Dec 16, 20248.858.968.608.608.6041,365
Dec 13, 20249.149.148.918.918.91156
Dec 12, 20249.219.219.219.219.215
Dec 11, 20249.189.229.189.229.2241
Dec 10, 20249.229.229.229.229.22-
Dec 9, 20248.809.228.809.229.223,477
Dec 6, 20248.558.688.558.638.631,207
Dec 5, 20248.338.368.278.368.36577
Dec 4, 20247.707.877.707.877.872,711
Dec 3, 20247.667.667.517.557.554,378
Dec 2, 20247.828.047.787.967.96433
Nov 29, 20248.068.138.068.138.1311
Nov 28, 20247.947.947.947.947.94-
Nov 27, 20247.887.947.887.947.94580
Nov 26, 20248.198.198.158.158.152
Nov 25, 20247.937.937.937.937.93-
Nov 22, 20247.687.937.687.937.931,726
Nov 21, 20247.687.747.647.687.686,561
Nov 20, 20247.897.897.887.887.8898
Nov 19, 20248.528.528.098.098.091,900
Nov 18, 20248.978.978.978.978.97-
Nov 15, 20248.978.978.978.978.97-
Nov 14, 20248.938.978.938.978.973
Nov 13, 20248.578.728.578.648.641,495
Nov 12, 20249.129.129.129.129.12-
Nov 11, 20248.939.128.939.129.12251
Nov 8, 20249.049.048.738.738.731,415
Nov 7, 20248.999.118.999.119.1112
Nov 6, 20249.109.108.768.768.761,116
Nov 5, 20248.758.758.758.758.758
Nov 4, 20248.908.938.898.938.93203
Nov 1, 20248.938.938.938.938.934
Oct 31, 20248.818.818.678.678.67438
Oct 30, 20248.778.818.778.818.811,007
Oct 29, 20248.878.948.878.948.941,661
Oct 28, 20248.818.818.748.748.743
Oct 25, 20248.498.518.468.468.461,509
Oct 24, 20248.778.778.688.688.68181
Oct 23, 20248.638.638.578.578.5775
Oct 22, 20248.528.798.528.798.792,368
Oct 21, 20248.468.708.468.488.488,243
Oct 18, 20247.707.977.607.927.9219,467
Oct 17, 20247.837.837.727.727.721,330
Oct 16, 20247.918.027.808.028.022,154
Oct 15, 20247.987.987.987.987.9880
Oct 14, 20248.338.338.258.288.28126
Oct 11, 20248.448.448.448.448.44-
Oct 10, 20248.518.518.448.448.44308
Oct 9, 20248.468.508.468.508.5096
Oct 8, 20248.268.268.108.268.26220
Oct 7, 20248.948.948.598.668.66187
Oct 4, 20248.979.078.938.938.936,924
Oct 3, 20248.748.748.748.748.74-
Oct 2, 20248.738.748.738.748.74176
Oct 1, 20249.149.148.728.728.72260
Sep 30, 20249.569.568.849.219.213,805
Sep 27, 20248.969.908.969.909.903,551
Sep 26, 20248.578.578.408.408.40105
Sep 25, 20248.408.408.408.408.40-
Sep 24, 20248.328.418.328.408.401,113
Sep 23, 20247.868.147.868.068.06129
Sep 20, 20248.198.198.058.108.10470
Sep 19, 20248.608.638.608.638.634
Sep 18, 20248.368.658.368.658.653
Sep 17, 20248.148.388.148.358.351,504
Sep 16, 20248.468.498.158.178.17400
Sep 13, 20248.358.358.358.358.35147
Sep 12, 20248.488.488.128.188.181,240
Sep 11, 20248.258.268.198.268.261,272
Sep 10, 20248.768.808.518.578.572,591
Sep 9, 20248.838.838.838.838.833
Sep 6, 20248.908.908.908.908.90111
Sep 5, 20249.359.469.359.469.46510
Sep 4, 20249.199.269.199.269.261,310
Sep 3, 20249.429.429.429.429.421,580
Sep 2, 20249.519.639.519.639.63290
Aug 30, 20249.229.229.179.189.1812,029
Aug 29, 20249.359.359.139.149.14274
Aug 28, 20249.519.519.319.319.31625
Aug 27, 20249.639.639.629.629.6216
Aug 26, 20249.609.819.609.779.771,460
Aug 23, 20249.509.829.509.829.8275
Aug 22, 20249.459.459.459.459.45-
Aug 21, 20249.459.459.459.459.452
Aug 20, 20249.499.499.499.499.49300
Aug 19, 20249.329.539.329.489.4854
Aug 16, 20249.819.819.819.819.81-
Aug 15, 20249.489.819.489.819.8140
Aug 14, 20249.379.389.269.309.3093
Aug 13, 20249.179.209.109.179.1737
Aug 12, 20249.209.209.179.179.1738
Aug 9, 20248.989.178.989.139.13131
Aug 8, 20248.989.008.989.009.00134
Aug 7, 20249.179.599.179.599.59749
Aug 6, 20249.139.138.998.998.99350
Aug 5, 20249.049.158.929.089.089,475
Aug 2, 20249.839.839.429.429.42568
Aug 1, 202410.5210.5210.3710.3710.374
Jul 31, 202410.8510.8510.8110.8110.811,199
Jul 30, 202410.6010.6010.5610.5610.56496
Jul 29, 202410.6710.7510.5110.5110.51445
Jul 26, 202410.6910.7510.6210.6210.62318
Jul 25, 202410.2510.3510.0310.3510.351,877
Jul 24, 202410.3010.8410.1710.8410.84422
Jul 23, 202410.8110.8610.5510.6810.68610
Jul 22, 202410.6110.6910.6110.6910.6925
Jul 19, 202410.8510.8510.7010.7010.701,810
Jul 18, 202411.1311.1311.1311.1311.1396
Jul 17, 202410.9510.9510.9510.9510.95-
Jul 16, 202410.8610.8610.6910.7710.77519
Jul 15, 202411.1411.1411.1411.1411.1426
Jul 12, 202411.2311.3511.2311.3511.353,617
Jul 11, 202410.8011.0510.8011.0511.0567
Jul 10, 202410.7710.9110.7710.8810.88688
Jul 9, 202410.9010.9010.6110.6110.61782
Jul 8, 202411.2611.2611.2611.2611.2627
Jul 5, 202411.3011.4911.3011.4911.4918
Jul 4, 202411.3411.3411.3411.3411.34-
Jul 3, 202411.2211.3411.0911.3411.341,209
Jul 2, 202411.3211.3211.2211.2211.22556
Jul 1, 202411.6511.6511.4611.4611.46310
Jun 28, 202411.2011.2011.1611.1611.161,468
Jun 27, 202411.3911.3911.2711.2711.271,356
Jun 26, 202411.7311.7311.3211.3711.37653
Jun 25, 202411.9111.9111.6611.6611.6621
Jun 24, 202411.7911.7911.7911.7911.79-
Jun 21, 202412.1312.2112.0312.0612.061,004
Jun 20, 202411.8912.1611.8912.1612.16218
Jun 19, 202411.7311.8611.7311.8411.841,790
Jun 18, 202411.9611.9611.9011.9111.91308
Jun 17, 202411.9212.1611.9212.1612.161,633
Jun 14, 202412.1012.1011.7811.7811.788,135
Jun 13, 202412.9812.9812.5112.5412.541,952
Jun 12, 202413.0713.4412.9113.4413.4410,980
Jun 11, 202413.6213.6213.2513.2513.251,702
Jun 10, 202413.9313.9313.9313.9313.93-
Jun 7, 202413.8613.9313.8613.9313.93425
Jun 6, 202413.9813.9813.9513.9613.96145
Jun 5, 202414.4014.4014.3214.3414.34240
Jun 4, 2024 0.5 Dividend
Jun 4, 202414.1214.1214.1214.1214.121,781
Jun 3, 202415.3515.7615.3515.5215.023,513
May 31, 202415.2715.2714.8815.0314.553,089
May 30, 202415.0315.1815.0315.1514.66227
May 29, 202414.8314.8314.7014.7014.2384
May 28, 202415.1915.1914.6214.6214.15874
May 27, 202414.7414.7414.7414.7414.27-
May 24, 202414.7414.7414.7414.7414.27-
May 23, 202414.8814.8814.7214.7414.27949
May 22, 202414.9815.0014.5114.5114.04165
May 21, 202415.3116.0015.3116.0015.48701
May 20, 202415.6815.6815.6815.6815.1790
May 17, 202416.0816.0816.0816.0815.56-
May 16, 202416.1816.1816.0816.0815.561,176
May 15, 202415.7316.2115.7316.1515.6388
May 14, 202415.2616.0015.2616.0015.481,621
May 13, 202414.9715.1014.5714.5714.1116
May 10, 202414.8514.8514.3614.3613.9017
May 9, 202414.8314.8314.7414.7414.2712
May 8, 202415.4015.4015.4015.4014.91-
May 7, 202415.4515.4515.4015.4014.912,167
May 6, 202415.1015.4515.1015.4514.9517
May 3, 202414.9414.9414.9414.9414.46-
May 2, 202414.9414.9414.9414.9414.46-
Apr 30, 202414.9714.9714.9414.9414.4614
Apr 29, 202415.0015.0015.0015.0014.52100
Apr 26, 202414.3014.3014.3014.3013.84-
Apr 25, 202414.3014.3014.3014.3013.8414
Apr 24, 202414.4914.4914.4914.4914.02220
Apr 23, 202414.7314.7314.7314.7314.26-
Apr 22, 202414.7314.7314.7314.7314.26487
Apr 19, 202414.6814.6814.6814.6814.20-
Apr 18, 202413.9014.6813.9014.6814.2088
Apr 17, 202413.4913.6713.4913.6713.2366

Related Tickers

H9W.DE HWA AG
3.0100
0.00%
 
PWO.DE PWO AG
27.80
0.00%
 
P4N.DE Polytec Holding AG
2.5400
+6.28%
 
HGEA.DE hGears AG
2.0000
-0.99%
 
IS7.DE InTiCa Systems SE
2.1500
0.00%
 
MSAG.DE MS Industrie AG
1.7300
0.00%
 
PGN.DE paragon GmbH & Co. KGaA
2.0600
+1.48%
 
GMM.DE Grammer AG
6.35
-1.55%
 
SF3.DE STS Group AG
2.8400
-2.07%
 
NVM.DE Novem Group S.A.
4.1000
+2.50%