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

Frankfurt - Delayed Quote EUR

Far East Consortium International Limited (FET.F)

0.1070
+0.0180
+(20.22%)
At close: May 5 at 11:52:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.08750.10700.08750.10700.10701,406
May 2, 20250.08900.08900.08900.08900.0890-
Apr 30, 20250.08950.08950.08950.08950.0895-
Apr 29, 20250.09050.09050.09050.09050.0905-
Apr 28, 20250.08850.08850.08850.08850.0885-
Apr 25, 20250.07700.07700.07700.07700.0770-
Apr 24, 20250.07400.07400.07400.07400.0740-
Apr 23, 20250.08050.09800.08050.09800.098010,000
Apr 22, 20250.07600.07600.07600.07600.0760-
Apr 17, 20250.07350.07350.07350.07350.0735-
Apr 16, 20250.07400.07400.07400.07400.0740-
Apr 15, 20250.07500.09000.07500.09000.090014,000
Apr 14, 20250.07450.07450.07450.07450.0745-
Apr 11, 20250.07550.07550.07550.07550.0755-
Apr 10, 20250.07900.07900.07900.07900.0790-
Apr 9, 20250.07700.09950.07700.09950.0995935
Apr 8, 20250.07750.07750.07750.07750.0775-
Apr 7, 20250.05300.05300.05300.05300.0530-
Apr 4, 20250.08200.08200.08200.08200.0820-
Apr 3, 20250.08350.08350.08350.08350.0835-
Apr 2, 20250.08350.08350.08350.08350.0835-
Apr 1, 20250.08350.08350.08350.08350.0835-
Mar 31, 20250.08350.08350.08350.08350.0835-
Mar 28, 20250.08500.08500.08500.08500.0850-
Mar 27, 20250.08500.08500.08500.08500.0850-
Mar 26, 20250.08400.08400.08400.08400.0840-
Mar 25, 20250.08200.08200.08200.08200.0820-
Mar 24, 20250.07300.09900.07300.09900.0990517
Mar 21, 20250.07400.07400.07400.07400.0740-
Mar 20, 20250.08450.08450.08450.08450.0845-
Mar 19, 20250.07300.07300.07300.07300.0730-
Mar 18, 20250.08300.08300.08300.08300.0830-
Mar 17, 20250.08450.08450.08450.08450.0845-
Mar 14, 20250.08450.08450.08450.08450.0845-
Mar 13, 20250.08300.08300.08300.08300.0830-
Mar 12, 20250.08450.08450.08450.08450.0845-
Mar 11, 20250.08450.08450.08450.08450.0845-
Mar 10, 20250.08450.10200.08450.10200.1020100
Mar 7, 20250.08500.08500.08500.08500.0850-
Mar 6, 20250.08500.08500.08500.08500.0850-
Mar 5, 20250.08650.08650.08650.08650.0865-
Mar 4, 20250.08900.08900.08900.08900.0890-
Mar 3, 20250.09150.09150.09150.09150.0915-
Feb 28, 20250.09100.09100.09100.09100.0910-
Feb 27, 20250.09000.09000.09000.09000.0900-
Feb 26, 20250.09150.09150.09150.09150.0915-
Feb 25, 20250.08550.08550.08550.08550.0855-
Feb 24, 20250.09000.09000.09000.09000.0900-
Feb 21, 20250.09050.09050.09050.09050.0905-
Feb 20, 20250.09200.09200.09200.09200.0920-
Feb 19, 20250.09300.09300.09300.09300.0930-
Feb 18, 20250.09300.09300.09300.09300.0930-
Feb 17, 20250.09250.09250.09250.09250.0925-
Feb 14, 20250.09300.09300.09300.09300.0930-
Feb 13, 20250.09300.09300.09300.09300.0930-
Feb 12, 20250.09400.09400.09400.09400.0940-
Feb 11, 20250.09700.09700.09700.09700.0970-
Feb 10, 20250.09800.09800.09800.09800.0980-
Feb 7, 20250.09700.09700.09700.09700.0970-
Feb 6, 20250.09600.09600.09600.09600.0960-
Feb 5, 20250.09600.09600.09600.09600.0960-
Feb 4, 20250.09700.09700.09700.09700.0970-
Feb 3, 20250.09550.09550.09550.09550.0955-
Jan 31, 20250.09600.09600.09600.09600.0960-
Jan 30, 20250.09600.09600.09600.09600.0960-
Jan 29, 20250.09550.09550.09550.09550.0955-
Jan 28, 20250.09550.09550.09550.09550.0955-
Jan 27, 20250.09600.09600.09600.09600.0960-
Jan 24, 20250.09650.09650.09650.09650.0965-
Jan 23, 20250.09700.09700.09700.09700.0970-
Jan 22, 20250.09850.09850.09850.09850.0985-
Jan 21, 20250.09850.09850.09850.09850.0985-
Jan 20, 20250.10000.11800.10000.11800.1180161
Jan 17, 20250.09950.09950.09950.09950.0995-
Jan 16, 20250.10100.10100.10100.10100.1010-
Jan 15, 20250.10000.10000.10000.10000.1000-
Jan 14, 20250.10000.10000.10000.10000.1000-
Jan 13, 20250.10100.10100.10100.10100.1010-
Jan 10, 20250.10100.12300.10100.12300.12304,081
Jan 9, 20250.10100.10600.10100.10600.10607,700
Jan 8, 20250.10100.10100.10100.10100.1010-
Jan 7, 20250.10100.10100.10100.10100.1010-
Jan 6, 20250.10200.10200.10200.10200.1020-
Jan 3, 20250.10300.12300.10300.12300.12301,000
Jan 2, 20250.10200.10200.10200.10200.1020-
Dec 30, 20240.10200.12000.10200.12000.1200276
Dec 27, 20240.10200.10200.10200.10200.1020-
Dec 23, 2024 0.0011403001 Dividend
Dec 23, 20240.09900.09900.09900.09900.0990-
Dec 20, 20240.10400.10400.10400.10400.0940-
Dec 19, 20240.10300.10300.10300.10300.0931-
Dec 18, 20240.10300.10300.10300.10300.0931-
Dec 17, 20240.10300.12200.10300.12200.11035,169
Dec 16, 20240.09400.10800.09400.10800.0976100
Dec 13, 20240.09600.09600.09600.09600.0868-
Dec 12, 20240.09400.09400.09400.09400.0850-
Dec 11, 20240.09500.09500.09500.09500.0859-
Dec 10, 20240.09600.09600.09600.09600.0868-
Dec 9, 20240.09350.09350.09350.09350.0845-
Dec 6, 20240.09400.09400.09400.09400.0850-
Dec 5, 20240.09400.09400.09400.09400.0850-
Dec 4, 20240.09500.09500.09500.09500.0859-
Dec 3, 20240.09400.09400.09400.09400.0850-
Dec 2, 20240.09500.12100.09500.12100.1094208
Nov 29, 20240.10000.10000.10000.10000.0904-
Nov 28, 20240.10700.10700.10700.10700.0967-
Nov 27, 20240.11000.11000.11000.11000.0994-
Nov 26, 20240.10800.10800.10800.10800.0976-
Nov 25, 20240.10800.10800.10800.10800.0976-
Nov 22, 20240.10900.10900.10900.10900.0985-
Nov 21, 20240.11500.11500.11500.11500.1039-
Nov 20, 20240.11600.11600.11600.11600.1048-
Nov 19, 20240.11600.11600.11600.11600.1048-
Nov 18, 20240.11700.14400.11700.14400.13023,482
Nov 15, 20240.11500.11500.11500.11500.1039-
Nov 14, 20240.11500.11500.11500.11500.1039-
Nov 13, 20240.11500.11500.11500.11500.1039-
Nov 12, 20240.11600.11600.11600.11600.1048-
Nov 11, 20240.11700.11700.11700.11700.1057-
Nov 8, 20240.11800.11800.11800.11800.1067-
Nov 7, 20240.11800.11800.11800.11800.1067-
Nov 6, 20240.11600.11600.11600.11600.1048-
Nov 5, 20240.11600.11600.11600.11600.1048-
Nov 4, 20240.11700.11700.11700.11700.1057-
Nov 1, 20240.11500.11500.11500.11500.1039-
Oct 31, 20240.11800.11800.11800.11800.1067-
Oct 30, 20240.11700.11700.11700.11700.1057-
Oct 29, 20240.11800.11800.11800.11800.1067-
Oct 28, 20240.12100.12100.12100.12100.1094-
Oct 25, 20240.11800.11800.11800.11800.1067-
Oct 24, 20240.11900.11900.11900.11900.1076-
Oct 23, 20240.11800.11800.11800.11800.1067-
Oct 22, 20240.11800.11800.11800.11800.1067-
Oct 21, 20240.11500.11500.11500.11500.1039-
Oct 18, 20240.11900.11900.11900.11900.1076-
Oct 17, 20240.11500.11500.11500.11500.1039-
Oct 16, 20240.11700.11700.11700.11700.1057-
Oct 15, 20240.11600.11600.11600.11600.1048-
Oct 14, 20240.11600.11600.11600.11600.1048-
Oct 11, 20240.11800.11800.11800.11800.1067-
Oct 10, 20240.11900.11900.11900.11900.1076-
Oct 9, 20240.11600.11600.11600.11600.1048-
Oct 8, 20240.12000.12000.12000.12000.1085-
Oct 7, 20240.12300.12300.12300.12300.1112-
Oct 4, 20240.11900.11900.11900.11900.1076-
Oct 3, 20240.12400.12400.12400.12400.1121-
Oct 2, 20240.12100.15500.12100.15500.14012,408
Oct 1, 20240.11700.11700.11700.11700.1057-
Sep 30, 20240.11200.11200.11200.11200.1012-
Sep 27, 20240.10800.10800.10800.10800.0976-
Sep 26, 20240.10600.10600.10600.10600.0958-
Sep 25, 20240.10500.10500.10500.10500.0949-
Sep 24, 20240.10500.10500.10500.10500.0949-
Sep 23, 20240.10300.10300.10300.10300.0931-
Sep 20, 20240.10200.10200.10200.10200.0922-
Sep 19, 20240.09950.09950.09950.09950.0899-
Sep 18, 20240.09900.09900.09900.09900.0895-
Sep 17, 20240.09900.09900.09900.09900.0895-
Sep 16, 20240.10000.10000.10000.10000.0904-
Sep 13, 20240.10000.10000.10000.10000.0904-
Sep 12, 20240.10000.10000.10000.10000.0904-
Sep 11, 20240.10000.10000.10000.10000.0904-
Sep 10, 20240.10300.10300.10300.10300.0931-
Sep 9, 20240.10100.10100.10100.10100.0913-
Sep 6, 20240.10100.10100.10100.10100.0913-
Sep 5, 20240.10100.10100.10100.10100.0913-
Sep 4, 20240.09900.09900.09900.09900.0895-
Sep 3, 2024 0.011403001 Dividend
Sep 3, 20240.10200.10200.10200.10200.0922-
Sep 2, 20240.11900.11900.11700.11700.0154-
Aug 30, 20240.12000.12000.12000.12000.0158-
Aug 29, 20240.12000.12000.12000.12000.0158-
Aug 28, 20240.11700.11700.11700.11700.0154-
Aug 27, 20240.11100.11100.11100.11100.0146-
Aug 26, 20240.10900.10900.10900.10900.0143-
Aug 23, 20240.11000.11000.11000.11000.0144-
Aug 22, 20240.10900.10900.10900.10900.0143-
Aug 21, 20240.10800.10800.10800.10800.0142-
Aug 20, 20240.10900.10900.10900.10900.0143-
Aug 19, 20240.10900.10900.10900.10900.0143-
Aug 16, 20240.11000.11000.11000.11000.0144-
Aug 15, 20240.10800.10800.10800.10800.0142-
Aug 14, 20240.11000.11000.11000.11000.0144-
Aug 13, 20240.11000.11000.11000.11000.0144-
Aug 12, 20240.11100.11100.11100.11100.0146-
Aug 9, 20240.11200.11200.11200.11200.0147-
Aug 8, 20240.11000.11000.11000.11000.0144-
Aug 7, 20240.11100.11100.11100.11100.0146-
Aug 6, 20240.10100.10100.10100.10100.0133-
Aug 5, 20240.09800.09800.09800.09800.0129-
Aug 2, 20240.11000.11000.11000.11000.0144-
Aug 1, 20240.11000.11000.11000.11000.0144-
Jul 31, 20240.11100.11100.11100.11100.0146-
Jul 30, 20240.11300.11300.11300.11300.0148-
Jul 29, 20240.11300.11300.11300.11300.0148-
Jul 26, 20240.11100.11100.11100.11100.0146-
Jul 25, 20240.11100.11100.11100.11100.0146-
Jul 24, 20240.11200.11200.11200.11200.0147-
Jul 23, 20240.11200.11200.11200.11200.0147-
Jul 22, 20240.11200.11200.11200.11200.0147-
Jul 19, 20240.11100.11100.11100.11100.0146-
Jul 18, 20240.11100.11100.11100.11100.0146-
Jul 17, 20240.11200.11200.11200.11200.0147-
Jul 16, 20240.11200.11200.11200.11200.0147-
Jul 15, 20240.11300.11300.11300.11300.0148-
Jul 12, 20240.11300.11300.11300.11300.0148-
Jul 11, 20240.11000.11000.11000.11000.0144-
Jul 10, 20240.10900.10900.10900.10900.0143-
Jul 9, 20240.11000.11000.11000.11000.0144-
Jul 8, 20240.11400.11400.11400.11400.0150-
Jul 5, 20240.11300.11300.11300.11300.0148-
Jul 4, 20240.11200.11200.11200.11200.0147-
Jul 3, 20240.11000.11000.11000.11000.0144-
Jul 2, 20240.11100.11100.11100.11100.0146-
Jul 1, 20240.10900.10900.10900.10900.0143-
Jun 28, 20240.11200.11200.11200.11200.0147-
Jun 27, 20240.09900.09900.09900.09900.0130-
Jun 26, 20240.10100.10100.10100.10100.0133-
Jun 25, 20240.10200.10200.10200.10200.0134-
Jun 24, 20240.10600.10600.10600.10600.0139-
Jun 21, 20240.12300.12300.12300.12300.0162-
Jun 20, 20240.12400.12400.12400.12400.0163-
Jun 19, 20240.12500.12500.12500.12500.0164-
Jun 18, 20240.12400.12400.12400.12400.0163-
Jun 17, 20240.12300.12300.12300.12300.0162-
Jun 14, 20240.12200.12200.12200.12200.0160-
Jun 13, 20240.12200.12200.12200.12200.0160-
Jun 12, 20240.12300.12300.12300.12300.0162-
Jun 11, 20240.12400.12400.12400.12400.0163-
Jun 10, 20240.12700.12700.12700.12700.0167-
Jun 7, 20240.12700.12700.12700.12700.0167-
Jun 6, 20240.12800.12800.12800.12800.0168-
Jun 5, 20240.11500.11500.11500.11500.0151-
Jun 4, 20240.11500.11500.11500.11500.0151-
Jun 3, 20240.11700.11700.11700.11700.0154-
May 31, 20240.11900.11900.11900.11900.0156-
May 30, 20240.11700.11700.11700.11700.0154-
May 29, 20240.11700.11700.11700.11700.0154-
May 28, 20240.11800.11800.11800.11800.0155-
May 27, 20240.11700.11700.11700.11700.0154-
May 24, 20240.11800.11800.11800.11800.0155-
May 23, 20240.12000.12000.12000.12000.0158-
May 22, 20240.12300.12300.12300.12300.0162-
May 21, 20240.12400.12400.12400.12400.0163-
May 20, 20240.13100.13100.13100.13100.0172-
May 17, 20240.12800.12800.12800.12800.0168-
May 16, 20240.12400.12400.12400.12400.0163-
May 15, 20240.12500.12500.12500.12500.0164-
May 14, 20240.12500.12500.12500.12500.0164-
May 13, 20240.12600.12600.12600.12600.0165-
May 10, 20240.11300.11300.11300.11300.0148-
May 9, 20240.10900.10900.10900.10900.0143-
May 8, 20240.10800.10800.10800.10800.0142-
May 7, 20240.10900.10900.10900.10900.0143-
May 6, 20240.10800.10800.10800.10800.0142-

Related Tickers

5F4.SI Figtree Holdings Limited
0.0220
0.00%
 
40V.SI Alset International Limited
0.0210
0.00%
 
CDI.NZ CDL Investments New Zealand Limited
0.7800
-2.50%
 
NASA.JK PT Andalan Perkasa Abadi Tbk
16.00
0.00%