FORTEC Elektronik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-01	14.850	14.850	14.850	14.850	14.850	0
2025-08-29	14.850	14.850	14.850	14.850	14.850	0
2025-08-28	14.850	14.850	14.850	14.850	14.850	0
2025-08-27	14.850	14.850	14.850	14.850	14.850	0
2025-08-26	15.100	15.100	15.100	15.100	15.100	0
2025-08-22	15.100	15.100	15.100	15.100	15.100	0
2025-08-21	15.100	15.100	15.100	15.100	15.100	0
2025-08-20	15.100	15.100	15.100	15.100	15.100	0
2025-08-19	15.100	15.100	15.100	15.100	15.100	0
2025-08-18	15.100	15.100	15.100	15.100	15.100	0
2025-08-15	15.100	15.100	15.100	15.100	15.100	0
2025-08-14	14.750	14.750	14.750	14.750	14.750	0
2025-08-13	14.950	14.950	14.800	14.800	14.800	1
2025-08-12	15.100	15.100	15.100	15.100	15.100	0
2025-08-11	14.900	15.100	14.900	15.100	15.100	2
2025-08-08	15.250	15.250	15.250	15.250	15.250	0
2025-08-07	15.250	15.250	15.250	15.250	15.250	0
2025-08-06	15.250	15.250	15.250	15.250	15.250	0
2025-08-05	15.250	15.250	15.250	15.250	15.250	0
2025-08-04	15.250	15.250	15.250	15.250	15.250	0
2025-08-01	15.250	15.250	15.250	15.250	15.250	0
2025-07-31	15.250	15.250	15.250	15.250	15.250	0
2025-07-30	15.250	15.250	15.250	15.250	15.250	0
2025-07-29	15.250	15.250	15.250	15.250	15.250	0
2025-07-28	15.250	15.250	15.250	15.250	15.250	0
2025-07-25	15.250	15.250	15.250	15.250	15.250	0
2025-07-24	15.250	15.250	15.250	15.250	15.250	0
2025-07-23	15.250	15.250	15.250	15.250	15.250	3
2025-07-22	14.950	14.950	14.950	14.950	14.950	0
2025-07-21	15.350	15.350	14.950	14.950	14.950	1
2025-07-18	14.950	14.950	14.950	14.950	14.950	0
2025-07-17	14.900	15.200	14.900	14.950	14.950	2
2025-07-16	14.900	14.900	14.900	14.900	14.900	0
2025-07-15	14.900	14.900	14.900	14.900	14.900	0
2025-07-14	14.950	14.950	14.950	14.950	14.950	0
2025-07-11	15.150	15.150	14.950	14.950	14.950	9
2025-07-10	15.050	15.050	15.050	15.050	15.050	1
2025-07-09	16.300	16.300	16.300	16.300	16.300	0
2025-07-08	16.300	16.300	16.300	16.300	16.300	0
2025-07-07	16.300	16.300	16.300	16.300	16.300	0
2025-07-04	16.300	16.300	16.300	16.300	16.300	0
2025-07-03	15.900	15.900	15.900	15.900	15.900	0
2025-07-02	15.900	15.900	15.900	15.900	15.900	0
2025-07-01	15.900	15.900	15.900	15.900	15.900	0
2025-06-30	15.900	15.900	15.900	15.900	15.900	0
2025-06-27	16.350	16.350	15.900	15.900	15.900	11
2025-06-26	15.950	15.950	15.950	15.950	15.950	0
2025-06-25	16.300	16.300	16.300	16.300	16.300	0
2025-06-24	16.300	16.300	16.300	16.300	16.300	0
2025-06-23	16.300	16.300	16.300	16.300	16.300	0
2025-06-20	16.300	16.300	16.300	16.300	16.300	0
2025-06-19	16.700	16.700	16.700	16.700	16.700	0
2025-06-18	16.700	16.700	16.700	16.700	16.700	0
2025-06-17	16.700	16.700	16.700	16.700	16.700	0
2025-06-16	16.850	16.850	16.850	16.850	16.850	0
2025-06-13	15.800	15.800	15.800	15.800	15.800	0
2025-06-12	15.850	15.850	15.800	15.800	15.800	1
2025-06-11	15.850	15.850	15.850	15.850	15.850	1
2025-06-10	15.850	15.850	15.850	15.850	15.850	0
2025-06-09	15.850	15.850	15.850	15.850	15.850	0

← NewerPage 5 of 11 · 656 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-02-12	0.6000 EUR
2020-02-07	0.6000 EUR
2019-02-15	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.