Frankfurt - Delayed Quote EUR

Forvia SE (FAU.F)

Compare
9.18
-0.78
(-7.81%)
As of 9:22:20 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20259.189.189.189.189.18207
Jan 31, 202510.3110.319.969.969.96-
Jan 30, 202510.1910.1910.1910.1910.19-
Jan 29, 202510.1910.1910.0910.0910.09-
Jan 28, 202510.0810.0810.0110.0110.01-
Jan 27, 202510.1510.2710.1510.1510.15207
Jan 24, 202510.1810.2310.0010.0010.00500
Jan 23, 20259.329.359.329.359.35-
Jan 22, 20259.409.499.229.229.223
Jan 21, 20259.609.609.389.389.382,000
Jan 20, 20259.539.579.539.569.5612
Jan 17, 20259.489.489.489.489.48-
Jan 16, 20259.809.809.329.329.32-
Jan 15, 20259.699.699.659.659.65-
Jan 14, 20259.279.809.279.549.541,000
Jan 13, 20258.618.618.618.618.61-
Jan 10, 20258.368.488.368.488.48-
Jan 9, 20258.378.408.288.288.28460
Jan 8, 20258.778.778.548.548.544
Jan 7, 20258.688.768.688.768.76-
Jan 6, 20258.618.708.608.608.601,002
Jan 3, 20258.628.628.628.628.62-
Jan 2, 20258.528.698.528.658.65108
Dec 30, 20248.548.548.548.548.54-
Dec 27, 20248.618.618.508.508.50-
Dec 23, 20247.978.387.978.388.38-
Dec 20, 20248.068.068.068.068.06-
Dec 19, 20248.288.288.218.218.211
Dec 18, 20248.398.498.308.318.31311
Dec 17, 20248.458.588.388.388.381,658
Dec 16, 20248.818.818.818.818.8115
Dec 13, 20249.029.028.818.818.81-
Dec 12, 20249.249.248.908.908.90-
Dec 11, 20249.119.119.069.069.06-
Dec 10, 20249.299.319.089.089.0825
Dec 9, 20248.519.188.519.089.085,503
Dec 6, 20248.408.408.408.408.40-
Dec 5, 20247.958.247.958.248.24-
Dec 4, 20247.547.957.547.907.90453
Dec 3, 20247.627.627.437.437.431
Dec 2, 20247.677.907.677.827.822,280
Nov 29, 20247.968.067.917.917.913
Nov 28, 20248.118.137.927.927.92425
Nov 27, 20247.937.937.827.827.82102
Nov 26, 20248.038.258.038.048.049
Nov 25, 20248.008.007.967.967.96404
Nov 22, 20247.777.887.617.797.79281
Nov 21, 20247.657.737.607.607.60287
Nov 20, 20248.098.097.717.717.71-
Nov 19, 20248.328.327.948.048.04117
Nov 18, 20248.788.788.508.508.507
Nov 15, 20248.768.908.618.618.61200
Nov 14, 20248.748.838.748.838.831
Nov 13, 20248.518.708.518.588.589
Nov 12, 20248.788.788.488.488.48-
Nov 11, 20248.868.868.868.868.862
Nov 8, 20248.778.788.658.658.65-
Nov 7, 20248.458.908.458.908.90230
Nov 6, 20248.868.868.678.678.6726
Nov 5, 20248.778.778.778.778.77-
Nov 4, 20248.838.858.688.688.6816
Nov 1, 20248.728.868.728.808.801,030
Oct 31, 20248.638.918.588.588.5815
Oct 30, 20248.878.878.608.608.60500
Oct 29, 20248.759.008.758.848.8410
Oct 28, 20248.808.808.808.808.80-
Oct 25, 20248.268.508.268.508.50900
Oct 24, 20248.778.778.518.518.51-
Oct 23, 20248.858.858.458.458.45-
Oct 22, 20248.528.858.518.738.731,019
Oct 21, 20248.618.618.308.358.351,900
Oct 18, 20247.608.097.608.098.09101
Oct 17, 20248.008.007.497.497.493,704
Oct 16, 20247.958.167.958.168.16850
Oct 15, 20248.178.178.008.038.0385
Oct 14, 20248.228.268.228.268.26-
Oct 11, 20248.358.358.358.358.35-
Oct 10, 20248.578.578.348.348.34200
Oct 9, 20248.218.528.218.528.52-
Oct 8, 20248.348.348.188.188.183
Oct 7, 20248.788.788.538.538.53-
Oct 4, 20248.968.988.968.988.987
Oct 3, 20248.718.718.658.658.65-
Oct 2, 20248.858.858.768.768.76-
Oct 1, 20249.209.329.209.329.32500
Sep 30, 20249.439.439.009.009.00199
Sep 27, 20248.559.658.559.589.58970
Sep 26, 20248.408.718.408.718.71655
Sep 25, 20248.098.327.997.997.996
Sep 24, 20248.178.348.108.148.141,325
Sep 23, 20247.788.127.788.128.12137
Sep 20, 20248.278.277.917.917.91-
Sep 19, 20248.618.718.618.718.71250
Sep 18, 20248.238.308.198.308.30471
Sep 17, 20248.078.078.078.078.07-
Sep 16, 20248.698.698.028.028.02100
Sep 13, 20248.318.458.318.458.45-
Sep 12, 20248.408.408.138.138.13157
Sep 11, 20248.658.658.168.168.161,313
Sep 10, 20248.958.958.508.508.50620
Sep 9, 20248.858.878.768.768.76340
Sep 6, 20249.109.108.708.708.70111
Sep 5, 20249.169.349.159.159.15500
Sep 4, 20249.179.209.029.029.02112
Sep 3, 20249.419.419.249.249.242
Sep 2, 20249.139.349.099.099.09201
Aug 30, 20249.139.289.139.139.13100
Aug 29, 20249.299.299.109.109.1015
Aug 28, 20249.529.529.239.239.23-
Aug 27, 20249.639.639.459.459.45-
Aug 26, 20249.569.809.569.809.8060
Aug 23, 20249.469.779.469.579.57300
Aug 22, 20249.429.429.239.239.23-
Aug 21, 20249.409.479.369.369.36120
Aug 20, 20249.479.479.259.259.255
Aug 19, 20249.429.549.339.339.33655
Aug 16, 20249.449.449.309.309.301
Aug 15, 20249.349.349.349.349.34-
Aug 14, 20249.179.339.179.259.2511
Aug 13, 20249.119.119.119.119.11-
Aug 12, 20249.109.109.039.039.03-
Aug 9, 20249.049.059.049.059.05-
Aug 8, 20248.948.948.948.948.94-
Aug 7, 20249.119.478.838.838.83100
Aug 6, 20249.199.198.918.918.91125
Aug 5, 20249.069.168.989.169.161,000
Aug 2, 20249.909.909.429.429.421,062
Aug 1, 202410.5910.5910.2410.2410.24-
Jul 31, 202410.7810.7810.7210.7210.72-
Jul 30, 202410.6110.6110.5110.5110.511
Jul 29, 202410.6410.7310.5110.5110.51156
Jul 26, 202410.6610.6610.6610.6610.66-
Jul 25, 202410.1510.3410.1510.3410.34700
Jul 24, 202410.6810.8710.3910.3910.392,000
Jul 23, 202410.8610.8610.4710.4710.47817
Jul 22, 202410.5210.8510.5210.8510.85100
Jul 19, 202410.8410.8410.8410.8410.84-
Jul 18, 202410.8511.0110.8511.0111.01-
Jul 17, 202410.8210.8210.5710.5710.57-
Jul 16, 202410.9610.9610.8910.8910.89-
Jul 15, 202411.2411.2411.2411.2411.2466
Jul 12, 202411.1111.2411.1011.2411.242,017
Jul 11, 202410.8510.8910.8510.8910.89-
Jul 10, 202410.6410.6810.6410.6810.68-
Jul 9, 202411.0011.0010.4310.4310.43200
Jul 8, 202411.1011.1011.1011.1011.10-
Jul 5, 202411.3911.3911.2411.2411.24-
Jul 4, 202411.5311.5311.1911.1911.19123
Jul 3, 202411.0311.2611.0311.2611.261
Jul 2, 202411.1311.3411.0911.0911.09120
Jul 1, 202411.7011.7011.6511.6511.65200
Jun 28, 202411.1911.1911.0311.0311.03-
Jun 27, 202411.3211.3211.1111.1111.113,400
Jun 26, 202411.7111.7111.3211.3211.321,200
Jun 25, 202411.9711.9711.8411.8411.8494
Jun 24, 202411.7211.9811.7211.9811.98-
Jun 21, 202412.1012.1012.1012.1012.10-
Jun 20, 202411.9912.0911.9912.0912.091,000
Jun 19, 202411.7811.7811.5311.5311.5352
Jun 18, 202412.2012.3011.8511.8511.85525
Jun 17, 202412.0612.1312.0612.1312.13228
Jun 14, 202412.4112.4111.8011.8011.804,301
Jun 13, 202413.1613.1612.5312.6112.6192
Jun 12, 202413.0413.0412.9912.9912.9977
Jun 11, 202413.5313.6113.0813.0813.08976
Jun 10, 202413.2813.2813.2813.2813.28-
Jun 7, 202413.9014.0313.5613.5613.56600
Jun 6, 202413.8913.8913.7613.7613.7620
Jun 5, 202414.3514.3513.7413.7413.7441
Jun 4, 2024 0.50 Dividend
Jun 4, 202414.6414.6414.0314.2614.26220
Jun 3, 202415.0615.4915.0615.4914.99117
May 31, 202415.1515.1515.1515.1514.66-
May 30, 202414.8415.0314.8415.0314.55-
May 29, 202414.8014.9314.6714.6714.201
May 28, 202414.9714.9914.9314.9314.4520
May 27, 202414.4514.4514.4514.4513.98-
May 24, 202414.1514.3014.1514.3013.84-
May 23, 202414.8714.8714.1814.1813.7246
May 22, 202415.2615.2614.8414.8414.36133
May 21, 202415.4015.4015.3015.3014.81-
May 20, 202415.8415.8415.8415.8415.33-
May 17, 202416.3416.3415.9915.9915.4780
May 16, 202416.1416.2716.1416.2715.75-
May 15, 202415.7716.0015.7716.0015.4812
May 14, 202415.0715.6515.0715.6515.14-
May 13, 202414.6814.6814.6814.6814.21-
May 10, 202414.6714.6714.6014.6014.131
May 9, 202414.8214.8214.8214.8214.35-
May 8, 202415.1615.1614.7314.7314.2559
May 7, 202415.2815.2815.2715.2714.77-
May 6, 202414.9815.3714.9815.3714.87109
May 3, 202415.3015.3414.9314.9314.4512
May 2, 202414.9515.4114.9515.4114.91150
Apr 30, 202415.2615.2614.8214.8214.35-
Apr 29, 202414.5214.8814.5214.8814.40-
Apr 26, 202414.3114.4914.2214.2213.76102
Apr 25, 202414.2714.2714.1014.1013.641
Apr 24, 202414.5214.5214.2114.2113.75-
Apr 23, 202414.6514.6514.4714.4714.00-
Apr 22, 202414.8414.8414.3714.6814.20513
Apr 19, 202414.1814.1814.0014.0613.61300
Apr 18, 202414.2214.2214.0614.0613.61230
Apr 17, 202413.4913.4913.4013.4012.97850
Apr 16, 202413.9013.9013.5913.5913.151,100
Apr 15, 202414.2814.2814.2814.2813.82-
Apr 12, 202414.8114.8114.7214.7214.2511
Apr 11, 202414.8914.9514.6514.6514.1821
Apr 10, 202415.5015.5014.6614.8014.321,000
Apr 9, 202415.2315.2314.9214.9214.443
Apr 8, 202414.4314.4314.4314.4313.96-
Apr 5, 202414.3514.3514.3114.3513.8821
Apr 4, 202414.6715.0714.3914.3913.92302
Apr 3, 202414.2414.6514.2414.6514.18-
Apr 2, 202413.8613.9713.8613.9713.523
Mar 28, 202414.1914.1913.8713.8713.42-
Mar 27, 202413.8713.9413.8713.9413.4920
Mar 26, 202413.2713.7913.2713.7913.35678
Mar 25, 202413.8813.8813.4013.4012.96155
Mar 22, 202413.5713.8913.5613.5613.12372
Mar 21, 202413.8913.8913.6013.6013.16135
Mar 20, 202413.1813.2713.0513.2712.842,000
Mar 19, 202413.2213.2513.2213.2512.82-
Mar 18, 202413.1513.1513.1513.1512.72213
Mar 15, 202413.3013.3013.1013.1012.67-
Mar 14, 202413.0513.1513.0513.1512.73-
Mar 13, 202413.3513.3513.0513.0512.63101
Mar 12, 202413.3813.3813.1013.1012.68897
Mar 11, 202413.7013.7013.4013.4913.05151
Mar 8, 202413.7714.1413.7313.7313.29650
Mar 7, 202413.5913.8113.5913.8113.37-
Mar 6, 202413.7313.8013.7313.8013.35-
Mar 5, 202414.0014.0013.4013.4012.97451
Mar 4, 202413.4013.4413.4013.4413.0049
Mar 1, 202413.4513.4513.4113.4112.98-
Feb 29, 202413.3413.3413.0713.0712.65-
Feb 28, 202413.6613.6613.3713.3712.94225
Feb 27, 202413.3113.7213.3113.7213.2785
Feb 26, 202413.4413.4413.3613.3612.93780
Feb 23, 202413.9613.9613.6513.6513.2114,440
Feb 22, 202414.3814.3814.0214.0213.57360
Feb 21, 202412.6413.8512.6413.7713.331,533
Feb 20, 202413.8513.8512.3612.3611.962,420
Feb 19, 202416.6216.6213.7513.9813.532,169
Feb 16, 202415.8316.0115.8316.0115.491
Feb 15, 202415.7415.8515.6715.6715.1612
Feb 14, 202415.4515.4515.3815.3814.88-
Feb 13, 202416.0116.0115.4215.4214.92-
Feb 12, 202415.8515.8515.7215.7215.21-
Feb 9, 202415.3915.5615.3915.5615.061,003
Feb 8, 202415.3415.4315.3415.4314.931
Feb 7, 202415.6215.6515.1815.1814.695
Feb 6, 202415.2715.3215.2715.3214.831
Feb 5, 202415.9015.9015.4915.4914.99700