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

Berlin - Delayed Quote EUR

Television Francaise 1 SA (FSE.BE)

8.32
+0.02
+(0.30%)
As of 2:15:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20258.288.438.288.328.32-
Apr 25, 20258.268.308.228.308.30-
Apr 24, 2025 0.6 Dividend
Apr 24, 20258.188.198.128.188.18-
Apr 23, 20259.019.018.738.768.15-
Apr 22, 20258.928.928.818.878.26-
Apr 17, 20258.778.778.718.778.16-
Apr 16, 20258.738.818.688.728.12-
Apr 15, 20258.618.728.538.698.09-
Apr 14, 20258.478.608.418.608.01150
Apr 11, 20258.608.608.278.357.78-
Apr 10, 20259.029.028.418.437.85-
Apr 9, 20258.038.888.038.888.27-
Apr 8, 20258.248.428.158.157.59-
Apr 7, 20258.028.147.938.117.56-
Apr 4, 20258.738.738.258.257.68-
Apr 3, 20258.898.918.758.768.15-
Apr 2, 20258.999.078.989.078.45-
Apr 1, 20259.089.098.988.998.38-
Mar 31, 20258.899.058.899.048.42-
Mar 28, 20259.029.058.948.988.37-
Mar 27, 20258.909.068.849.068.44-
Mar 26, 20259.019.128.948.948.33-
Mar 25, 20258.939.028.928.998.38-
Mar 24, 20259.029.028.918.918.30-
Mar 21, 20258.838.938.838.908.29-
Mar 20, 20258.908.918.778.878.26-
Mar 19, 20258.768.918.768.918.30-
Mar 18, 20258.848.848.758.768.15-
Mar 17, 20258.698.848.698.848.23-
Mar 14, 20258.648.748.608.728.12-
Mar 13, 20258.498.648.498.618.02-
Mar 12, 20258.458.558.198.527.94-
Mar 11, 20258.578.578.398.467.88-
Mar 10, 20258.318.568.318.497.91-
Mar 7, 20258.128.368.128.367.79-
Mar 6, 20258.198.238.048.157.59-
Mar 5, 20258.098.138.068.117.55-
Mar 4, 20257.968.037.968.037.48-
Mar 3, 20258.058.178.028.027.47-
Feb 28, 20257.968.047.967.977.42-
Feb 27, 20258.018.077.978.077.52-
Feb 26, 20258.098.107.997.997.44-
Feb 25, 20258.068.148.058.067.50-
Feb 24, 20258.168.168.108.107.54-
Feb 21, 20258.028.148.028.107.54-
Feb 20, 20258.038.127.998.007.45-
Feb 19, 20258.068.078.008.017.46-
Feb 18, 20258.068.078.038.067.51-
Feb 17, 20258.328.328.078.077.52-
Feb 14, 20258.198.328.108.327.75-
Feb 13, 20257.928.197.898.137.57-
Feb 12, 20257.817.897.797.897.34-
Feb 11, 20257.787.807.767.807.26-
Feb 10, 20257.747.827.747.787.25-
Feb 7, 20257.747.757.667.747.20-
Feb 6, 20257.667.727.667.727.20-
Feb 5, 20257.617.647.567.647.12-
Feb 4, 20257.577.657.537.647.12-
Feb 3, 20257.507.597.497.557.04-
Jan 31, 20257.557.637.517.597.07-
Jan 30, 20257.497.567.467.567.04-
Jan 29, 20257.617.617.457.466.95-
Jan 28, 20257.527.557.517.537.02-
Jan 27, 20257.357.567.357.537.01-
Jan 24, 20257.397.437.367.436.92-
Jan 23, 20257.357.437.357.386.87-
Jan 22, 20257.637.637.347.366.86-
Jan 21, 20257.437.477.377.416.91-
Jan 20, 20257.397.477.377.436.93-
Jan 17, 20257.337.407.337.396.88-
Jan 16, 20257.397.397.307.336.83-
Jan 15, 20257.307.367.307.366.86-
Jan 14, 20257.397.397.267.296.79-
Jan 13, 20257.217.367.217.366.8650
Jan 10, 20257.307.347.287.316.81-
Jan 9, 20257.247.327.227.316.81-
Jan 8, 20257.367.367.187.266.76-
Jan 7, 20257.327.437.327.386.87-
Jan 6, 20257.317.397.277.356.85-
Jan 3, 20257.317.387.287.286.78-
Jan 2, 20257.347.367.287.286.78-
Dec 30, 20247.267.297.247.266.76-
Dec 27, 20247.197.277.197.266.76-
Dec 23, 20247.077.147.077.126.63-
Dec 20, 20247.037.136.917.116.63-
Dec 19, 20247.037.097.017.076.58-
Dec 18, 20247.137.187.117.136.64-
Dec 17, 20247.137.147.097.146.66-
Dec 16, 20247.287.287.077.166.66-
Dec 13, 20247.297.327.287.306.80-
Dec 12, 20247.267.317.267.306.80-
Dec 11, 20247.397.437.267.276.77-
Dec 10, 20247.407.407.337.396.89-
Dec 9, 20247.397.457.387.426.91-
Dec 6, 20247.237.377.237.366.86-
Dec 5, 20247.167.247.167.246.74-
Dec 4, 20247.097.197.097.166.66-
Dec 3, 20247.077.167.077.096.60-
Dec 2, 20247.167.167.037.096.60-
Nov 29, 20247.207.247.207.246.74-
Nov 28, 20247.337.337.217.226.72-
Nov 27, 20247.207.307.167.286.78-
Nov 26, 20247.207.237.187.206.71-
Nov 25, 20247.077.247.077.236.73-
Nov 22, 20247.137.207.057.206.70-
Nov 21, 20247.097.147.057.136.64-
Nov 20, 20247.197.197.067.066.58-
Nov 19, 20247.287.287.097.146.66-
Nov 18, 20247.227.327.207.286.78-
Nov 15, 20247.107.267.107.166.66-
Nov 14, 20247.077.167.077.146.65-
Nov 13, 20247.147.247.057.116.62-
Nov 12, 20247.207.287.157.166.67-
Nov 11, 20247.347.397.277.276.77100
Nov 8, 20247.327.367.287.306.80-
Nov 7, 20247.267.397.267.326.82-
Nov 6, 20247.367.367.257.266.77-
Nov 5, 20247.307.417.307.316.81-
Nov 4, 20247.327.397.287.296.79-
Nov 1, 20247.607.607.297.296.79-
Oct 31, 20247.697.847.597.597.07-
Oct 30, 20247.807.807.707.747.21-
Oct 29, 20247.827.937.787.787.25-
Oct 28, 20247.867.867.787.827.29-
Oct 25, 20247.687.827.687.767.22-
Oct 24, 20247.817.897.787.807.27-
Oct 23, 20247.927.947.787.787.25-
Oct 22, 20247.977.987.867.927.38-
Oct 21, 20247.998.097.977.987.43-
Oct 18, 20248.058.098.018.017.46-
Oct 17, 20248.038.108.018.067.51-
Oct 16, 20248.078.118.028.027.48-
Oct 15, 20248.068.107.978.087.53-
Oct 14, 20248.188.188.068.077.52-
Oct 11, 20248.198.198.098.107.54-
Oct 10, 20248.108.208.068.207.64-
Oct 9, 20248.048.128.048.127.56-
Oct 8, 20247.918.057.918.047.49-
Oct 7, 20247.958.027.917.997.45-
Oct 4, 20247.777.997.777.967.41-
Oct 3, 20247.847.937.767.767.23-
Oct 2, 20247.997.997.867.887.34-
Oct 1, 20247.998.027.957.997.45-
Sep 30, 20248.228.287.977.987.43-
Sep 27, 20248.288.348.198.207.64-
Sep 26, 20248.288.328.198.297.72-
Sep 25, 20248.068.318.068.197.63-
Sep 24, 20248.078.118.068.107.54-
Sep 23, 20248.108.107.978.047.49-
Sep 20, 20248.138.178.078.097.53-
Sep 19, 20248.118.198.078.167.61-
Sep 18, 20247.978.107.978.067.51-
Sep 17, 20248.018.057.957.957.41-
Sep 16, 20247.998.017.978.007.45-
Sep 13, 20247.928.067.928.007.45-
Sep 12, 20248.008.007.897.917.37-
Sep 11, 20247.937.977.907.957.41-
Sep 10, 20248.038.067.917.967.41-
Sep 9, 20248.058.118.038.067.50-
Sep 6, 20248.138.137.998.017.46-
Sep 5, 20248.008.158.008.137.57-
Sep 4, 20247.788.067.788.017.46-
Sep 3, 20247.987.987.827.827.29-
Sep 2, 20248.078.077.947.997.44-
Aug 30, 20247.998.077.998.077.52-
Aug 29, 20247.978.067.937.977.42-
Aug 28, 20248.038.047.967.997.45-
Aug 27, 20248.048.107.978.037.48-
Aug 26, 20248.038.047.998.037.48-
Aug 23, 20247.968.097.968.047.49-
Aug 22, 20247.978.037.937.937.39-
Aug 21, 20247.897.987.897.987.43-
Aug 20, 20247.957.987.867.897.34-
Aug 19, 20247.787.977.787.957.40-
Aug 16, 20247.827.827.767.807.27-
Aug 15, 20247.767.827.747.807.27-
Aug 14, 20247.837.837.707.747.21-
Aug 13, 20247.827.827.707.817.27-
Aug 12, 20247.847.877.787.817.27-
Aug 9, 20247.747.937.747.847.30-
Aug 8, 20247.877.897.747.747.21-
Aug 7, 20247.917.997.827.847.30-
Aug 6, 20247.807.957.717.897.35-
Aug 5, 20247.797.807.607.757.22-
Aug 2, 20247.888.057.887.997.44-
Aug 1, 20248.128.127.957.957.41-
Jul 31, 20248.118.198.068.147.58-
Jul 30, 20248.098.097.928.047.49200
Jul 29, 20248.158.157.938.097.53-
Jul 26, 20247.888.157.888.147.58-
Jul 25, 20248.038.037.827.887.34-
Jul 24, 20248.188.238.088.087.53-
Jul 23, 20248.328.348.198.217.65-
Jul 22, 20248.298.358.258.357.78-
Jul 19, 20248.408.408.208.257.68-
Jul 18, 20248.348.478.348.387.81-
Jul 17, 20248.198.338.158.327.75-
Jul 16, 20248.148.228.028.227.66-
Jul 15, 20248.048.198.048.157.60-
Jul 12, 20248.138.188.078.077.52-
Jul 11, 20248.038.158.018.117.55-
Jul 10, 20248.028.037.988.037.48-
Jul 9, 20248.068.158.018.037.48-
Jul 8, 20248.038.448.038.067.50-
Jul 5, 20247.807.937.807.937.38-
Jul 4, 20247.807.847.767.807.27-
Jul 3, 20247.707.807.667.807.27-
Jul 2, 20247.767.767.587.687.15-
Jul 1, 20247.477.847.477.687.15-
Jun 28, 20247.477.477.277.286.78-
Jun 27, 20247.497.517.437.466.95-
Jun 26, 20247.537.557.417.486.97-
Jun 25, 20247.767.767.487.506.99-
Jun 24, 20247.827.827.707.767.22-
Jun 21, 20247.737.807.677.807.27-
Jun 20, 20247.787.807.717.737.20-
Jun 19, 20247.687.807.687.757.22-
Jun 18, 20247.727.777.647.667.14-
Jun 17, 20247.477.707.477.697.16-
Jun 14, 20247.847.847.367.446.93-
Jun 13, 20248.048.047.737.827.29-
Jun 12, 20248.148.148.038.047.49-
Jun 11, 20248.738.738.018.107.55-
Jun 10, 20248.908.908.708.728.12-
Jun 7, 20248.978.998.958.968.35-
Jun 6, 20248.698.988.698.988.37-
Jun 5, 20248.838.838.778.798.19-
Jun 4, 20248.948.958.728.798.19-
Jun 3, 20249.119.118.928.948.33-
May 31, 20248.939.068.909.068.44-
May 30, 20248.778.938.778.908.29-
May 29, 20248.858.858.738.818.21-
May 28, 20248.908.908.818.868.25-
May 27, 20248.838.918.818.908.29-
May 24, 20248.808.848.768.848.23-
May 23, 20248.878.978.808.808.20-
May 22, 20248.888.888.818.848.23-
May 21, 20248.868.948.838.878.26-
May 20, 20248.919.028.878.888.27-
May 17, 20248.728.918.728.908.29-
May 16, 20248.708.788.698.738.13-
May 15, 20248.818.818.668.708.10-
May 14, 20248.698.818.628.808.20-
May 13, 20248.688.738.668.698.09-
May 10, 20248.648.698.628.668.07-
May 9, 20248.648.668.578.628.03-
May 8, 20248.528.668.528.668.07-
May 7, 20248.588.598.528.527.93-
May 6, 20248.518.598.488.598.00-
May 3, 20248.558.638.508.517.93-
May 2, 20248.548.758.548.577.98-
Apr 30, 20248.868.868.558.557.96-
Apr 29, 20248.568.868.538.858.24-