Berlin - Delayed Quote EUR

Ecograf Ltd (FMK.BE)

Compare
0.0570
-0.0010
(-1.72%)
At close: January 30 at 6:34:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.00000.00000.00000.05700.0570-
Jan 29, 20250.05740.05800.05740.05800.0580-
Jan 28, 20250.05900.05940.05880.05940.0594-
Jan 27, 20250.05980.06100.05980.06100.0610-
Jan 24, 20250.05600.05980.05600.05980.0598-
Jan 23, 20250.05620.05920.05620.05740.0574-
Jan 22, 20250.05360.05660.05240.05260.0526-
Jan 21, 20250.05460.05480.05460.05480.0548-
Jan 20, 20250.05280.05540.05280.05520.0552-
Jan 17, 20250.05320.05480.05320.05480.0548-
Jan 16, 20250.05220.05280.05220.05260.0526-
Jan 15, 20250.05260.05480.05260.05480.0548-
Jan 14, 20250.05220.05220.05200.05200.0520-
Jan 13, 20250.05300.05400.05300.05300.0530-
Jan 10, 20250.05200.05260.05180.05260.0526-
Jan 9, 20250.05300.05360.05300.05360.0536-
Jan 8, 20250.05260.05340.05260.05340.0534-
Jan 7, 20250.05240.05360.05180.05360.0536-
Jan 6, 20250.05360.05360.05340.05340.0534-
Jan 3, 20250.05380.05540.05360.05540.0554-
Jan 2, 20250.05280.05400.05280.05360.0536-
Dec 30, 20240.05520.05520.05520.05520.0552-
Dec 27, 20240.05240.05360.05240.05360.0536-
Dec 23, 20240.05160.05440.05160.05440.0544-
Dec 20, 20240.05540.05640.05520.05640.0564-
Dec 19, 20240.05300.05340.05240.05260.0526-
Dec 18, 20240.05240.05340.05240.05300.0530-
Dec 17, 20240.05300.05300.05300.05300.0530-
Dec 16, 20240.05320.05640.05300.05640.0564-
Dec 13, 20240.05580.05580.05540.05540.0554-
Dec 12, 20240.05680.05680.05600.05600.0560-
Dec 11, 20240.05620.05680.05620.05620.0562-
Dec 10, 20240.05760.05760.05600.05680.0568-
Dec 9, 20240.05980.05980.05940.05940.0594-
Dec 6, 20240.06120.06120.06080.06120.0612-
Dec 5, 20240.06180.06180.06140.06180.0618-
Dec 4, 20240.05140.05560.05140.05560.0556-
Dec 3, 20240.05020.05300.04900.05200.05202,000
Dec 2, 20240.04940.05000.04940.04980.0498-
Nov 29, 20240.04960.05040.04960.05040.0504-
Nov 28, 20240.04980.04980.04880.04880.0488-
Nov 27, 20240.04880.04880.04820.04820.0482-
Nov 26, 20240.04900.05040.04900.04900.0490-
Nov 25, 20240.05360.05360.05360.05360.0536-
Nov 22, 20240.04800.04900.04800.04900.0490-
Nov 21, 20240.04760.04800.04760.04800.0480-
Nov 20, 20240.05080.05080.04940.04940.0494-
Nov 19, 20240.05100.05100.05000.05060.0506-
Nov 18, 20240.05060.05560.05060.05460.0546-
Nov 15, 20240.04860.05020.04860.05020.0502-
Nov 14, 20240.04940.04940.04740.04920.0492-
Nov 13, 20240.05020.05040.04980.04980.0498-
Nov 12, 20240.05080.05100.04940.04940.0494-
Nov 11, 20240.05140.05340.05140.05340.0534-
Nov 8, 20240.05180.05180.05160.05160.0516-
Nov 7, 20240.04980.05000.04980.05000.0500-
Nov 6, 20240.04880.05200.04880.05200.0520-
Nov 5, 20240.04840.04880.04840.04880.0488-
Nov 4, 20240.05100.05100.04000.04980.049821,000
Nov 1, 20240.04860.05140.04860.05140.0514-
Oct 31, 20240.04720.04720.04360.04420.0442-
Oct 30, 20240.04740.04860.04560.04640.0464-
Oct 29, 20240.04900.04900.04760.04760.0476-
Oct 28, 20240.04820.04960.04820.04960.0496-
Oct 25, 20240.05140.05140.05140.05140.0514-
Oct 24, 20240.05100.05140.05100.05140.0514-
Oct 23, 20240.05100.05400.05100.05400.0540-
Oct 22, 20240.05200.05260.05180.05180.0518-
Oct 21, 20240.05160.05300.05160.05280.0528-
Oct 18, 20240.05080.05220.05000.05140.05144,000
Oct 17, 20240.05140.05160.05140.05160.0516-
Oct 16, 20240.05260.05260.05160.05160.0516-
Oct 15, 20240.05220.05360.05220.05320.0532-
Oct 14, 20240.05300.05320.05300.05300.0530-
Oct 11, 20240.05420.05460.05420.05460.0546-
Oct 10, 20240.05420.05440.05380.05440.0544-
Oct 9, 20240.05500.05520.05480.05480.0548-
Oct 8, 20240.05700.05700.05680.05680.0568-
Oct 7, 20240.05580.05860.05580.05740.0574-
Oct 4, 20240.05620.05780.05620.05780.0578-
Oct 3, 20240.05760.05760.05720.05740.0574-
Oct 2, 20240.05760.05760.05560.05560.0556-
Oct 1, 20240.05600.05800.05600.05740.0574-
Sep 30, 20240.05540.06000.05540.06000.0600-
Sep 27, 20240.06020.06120.06020.06120.0612-
Sep 26, 20240.06040.06040.06020.06020.0602-
Sep 25, 20240.06000.06060.06000.06000.0600-
Sep 24, 20240.06040.06080.06040.06080.0608-
Sep 23, 20240.06080.06260.06020.06260.0626-
Sep 20, 20240.06060.06100.06020.06040.0604-
Sep 19, 20240.06060.06180.06060.06080.0608-
Sep 18, 20240.05880.05980.05880.05980.0598-
Sep 17, 20240.05880.05880.05880.05880.0588-
Sep 16, 20240.05900.05900.05900.05900.0590-
Sep 13, 20240.06020.06020.06000.06020.0602-
Sep 12, 20240.05840.05840.05840.05840.0584-
Sep 11, 20240.05700.05780.05700.05780.0578-
Sep 10, 20240.05720.06000.05720.06000.0600-
Sep 9, 20240.05760.05840.05760.05760.0576-
Sep 6, 20240.05960.05960.05940.05940.0594-
Sep 5, 20240.05980.05980.05960.05960.0596-
Sep 4, 20240.06000.06000.06000.06000.0600-
Sep 3, 20240.05980.06000.05980.05980.0598-
Sep 2, 20240.06000.06100.06000.06100.0610-
Aug 30, 20240.06060.06200.06060.06100.061031,948
Aug 29, 20240.06140.06160.06140.06160.0616-
Aug 28, 20240.06380.06380.06140.06140.0614-
Aug 27, 20240.06240.06340.06160.06340.0634-
Aug 26, 20240.05880.06240.05880.06240.0624-
Aug 23, 20240.06300.06340.06300.06300.0630-
Aug 22, 20240.06120.06120.06100.06100.0610-
Aug 21, 20240.06080.06120.06080.06120.0612-
Aug 20, 20240.06220.06220.06200.06220.0622-
Aug 19, 20240.06080.06280.06080.06280.0628-
Aug 16, 20240.05980.06140.05960.06060.0606-
Aug 15, 20240.05920.05940.05920.05940.0594-
Aug 14, 20240.05840.05840.05820.05820.0582-
Aug 13, 20240.05980.05980.05960.05980.0598-
Aug 12, 20240.05980.05980.05980.05980.0598-
Aug 9, 20240.05980.06260.05980.06260.0626-
Aug 8, 20240.05960.06140.05960.06140.0614-
Aug 7, 20240.05940.06020.05920.06020.0602-
Aug 6, 20240.05840.05920.05840.05920.0592-
Aug 5, 20240.06020.06240.05860.05900.0590-
Aug 2, 20240.06400.06400.06340.06340.0634-
Aug 1, 20240.06260.06340.06260.06320.0632-
Jul 31, 20240.06240.06360.05500.06340.06341,500
Jul 30, 20240.06080.06260.06080.06260.0626-
Jul 29, 20240.06620.06640.06620.06640.0664-
Jul 26, 20240.06640.06860.06640.06860.0686-
Jul 25, 20240.06720.06800.06720.06800.0680-
Jul 24, 20240.06740.06960.06740.06820.0682-
Jul 23, 20240.07260.07280.07220.07220.0722-
Jul 22, 20240.07420.07520.07320.07340.0734-
Jul 19, 20240.07600.07860.07600.07820.0782-
Jul 18, 20240.07540.07620.07540.07600.0760-
Jul 17, 20240.07700.07880.07700.07820.0782-
Jul 16, 20240.07720.07720.07720.07720.0772-
Jul 15, 20240.07700.07740.07440.07740.0774-
Jul 12, 20240.07800.07800.07700.07700.0770-
Jul 11, 20240.07360.07940.07360.07780.0778-
Jul 10, 20240.07360.07360.06880.07040.0704-
Jul 9, 20240.07480.07520.07480.07520.0752-
Jul 8, 20240.07640.07640.07480.07620.0762-
Jul 5, 20240.07140.07300.07140.07300.0730-
Jul 4, 20240.07320.07400.07320.07400.0740-
Jul 3, 20240.07640.07680.07500.07560.0756-
Jul 2, 20240.07120.07460.07120.07280.0728-
Jul 1, 20240.07440.07580.07440.07580.0758-
Jun 28, 20240.07280.07460.07280.07460.0746-
Jun 27, 20240.06740.06960.06580.06960.0696-
Jun 26, 20240.07200.07200.07140.07140.0714-
Jun 25, 20240.07180.07300.07180.07280.0728-
Jun 24, 20240.07300.07300.07220.07280.0728-
Jun 21, 20240.07920.07920.07800.07800.0780-
Jun 20, 20240.08260.08260.08220.08260.0826-
Jun 19, 20240.08540.08540.08260.08400.0840-
Jun 18, 20240.08500.08540.08460.08540.0854-
Jun 17, 20240.08500.08500.08480.08480.0848-
Jun 14, 20240.08800.08820.08780.08800.0880-
Jun 13, 20240.08760.08800.08760.08800.0880-
Jun 12, 20240.08800.08980.08780.08980.0898-
Jun 11, 20240.08780.08960.08620.08960.0896-
Jun 10, 20240.09080.09080.08820.09000.0900-
Jun 7, 20240.09100.09120.09100.09100.0910-
Jun 6, 20240.06920.09080.06920.08820.0882-
Jun 5, 20240.09420.09420.08800.08800.0880-
Jun 4, 20240.09200.09620.09160.09560.0956-
Jun 3, 20240.09340.09380.08940.08940.0894-
May 31, 20240.09680.09680.08000.09280.0928200
May 30, 20240.09060.09060.09060.09060.0906-
May 29, 20240.09000.09000.09000.09000.0900-
May 28, 20240.09080.09080.09060.09060.0906-
May 27, 20240.09220.09460.09220.09380.0938-
May 24, 20240.09260.09580.09260.09560.0956-
May 23, 20240.09480.09580.09460.09560.0956-
May 22, 20240.08780.08800.08760.08800.0880-
May 21, 20240.08780.08780.08700.08780.0878-
May 20, 20240.09000.09060.09000.09060.0906-
May 17, 20240.09060.09080.09000.09000.0900-
May 16, 20240.08880.09160.08880.09040.0904-
May 15, 20240.08740.08840.08740.08780.0878-
May 14, 20240.08980.09000.08960.08980.0898-
May 13, 20240.09040.09420.09040.09240.0924-
May 10, 20240.09040.09300.09040.09300.0930-
May 9, 20240.09220.09220.09200.09220.0922-
May 8, 20240.09220.09380.09220.09380.0938-
May 7, 20240.09260.09260.09220.09220.0922-
May 6, 20240.09080.09320.09080.09220.0922-
May 3, 20240.09180.09360.09180.09360.0936-
May 2, 20240.09660.09660.09380.09380.0938-
Apr 30, 20240.09800.09900.09700.09780.0978-
Apr 29, 20240.09560.09840.09500.09840.0984-
Apr 26, 20240.09760.09760.09760.09760.0976-
Apr 25, 20240.09620.09740.09620.09740.0974-
Apr 24, 20240.09840.09840.09500.09600.0960-
Apr 23, 20240.10100.10100.10050.10050.1005-
Apr 22, 20240.10200.10200.09840.10100.1010-
Apr 19, 20240.10200.10450.09900.10450.1045-
Apr 18, 20240.10400.10400.10050.10050.1005-
Apr 17, 20240.10650.10650.10250.10250.1025-
Apr 16, 20240.10600.10600.10250.10400.1040-
Apr 15, 20240.10650.10700.10500.10500.1050-
Apr 12, 20240.10500.10800.10500.10650.1065-
Apr 11, 20240.10650.10650.10550.10550.1055-
Apr 10, 20240.10800.10800.10750.10750.1075-
Apr 9, 20240.10800.10800.10700.10700.1070-
Apr 8, 20240.10600.10700.10600.10700.1070-
Apr 5, 20240.10500.10500.10350.10350.1035-
Apr 4, 20240.10750.11050.10400.10550.1055-
Apr 3, 20240.10550.10650.10250.10650.1065-
Apr 2, 20240.10400.10650.10400.10650.1065-
Mar 28, 20240.10700.10800.10680.10800.1080-
Mar 27, 20240.10600.10800.10600.10800.1080-
Mar 26, 20240.10880.11040.10880.11020.1102-
Mar 25, 20240.10960.10960.10920.10920.1092-
Mar 22, 20240.10740.11040.10740.11020.1102-
Mar 21, 20240.10760.11400.10760.11400.1140-
Mar 20, 20240.10660.10700.10520.10700.1070-
Mar 19, 20240.10820.10940.10660.10760.1076-
Mar 18, 20240.11520.11520.11200.11200.1120-
Mar 15, 20240.11300.11500.11300.11500.1150-
Mar 14, 20240.11680.11760.11640.11720.1172-
Mar 13, 20240.11700.11860.11500.11760.1176-
Mar 12, 20240.12300.12300.11960.11960.1196-
Mar 11, 20240.11780.12300.11780.12260.1226-
Mar 8, 20240.11700.11840.10800.10800.1080-
Mar 7, 20240.10980.11240.10980.11120.1112-
Mar 6, 20240.10500.11200.10500.11200.1120-
Mar 5, 20240.10580.10720.10500.10620.1062-
Mar 4, 20240.11040.11100.11020.11100.1110-
Mar 1, 20240.11140.11800.11140.11460.1146-
Feb 29, 20240.10660.10780.10480.10660.1066-
Feb 28, 20240.11800.11980.10860.10860.1086-
Feb 27, 20240.09050.09800.09050.09800.0980-
Feb 26, 20240.08930.08950.08810.08890.0889-
Feb 23, 20240.08950.09000.08920.08950.0895-
Feb 22, 20240.08950.08950.08760.08760.0876-
Feb 21, 20240.08200.09400.08200.09400.0940-
Feb 20, 20240.08240.08250.08030.08030.0803-
Feb 19, 20240.07910.08160.07910.08160.0816-
Feb 16, 20240.07650.08250.07650.08100.0810-
Feb 15, 20240.08370.08550.08350.08350.0835-
Feb 14, 20240.08060.08060.07950.07960.0796-
Feb 13, 20240.08070.08070.08050.08050.0805-
Feb 12, 20240.08350.08390.08170.08170.0817-
Feb 9, 20240.08450.08480.08310.08480.0848-
Feb 8, 20240.08150.08150.08020.08030.0803-
Feb 7, 20240.08450.08450.08250.08250.0825-
Feb 6, 20240.08560.08610.08560.08560.0856-
Feb 5, 20240.08920.08960.08610.08610.0861-
Feb 2, 20240.08070.08070.07910.07910.0791-
Feb 1, 20240.07960.08000.07930.08000.0800-
Jan 31, 20240.07920.08110.07900.07900.0790-
Jan 30, 20240.08200.08420.08190.08420.0842-