FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-06	15.850	15.850	15.850	15.850	15.850	0
2025-06-05	15.850	15.850	15.850	15.850	15.850	0
2025-06-04	15.850	15.850	15.850	15.850	15.850	0
2025-06-03	15.850	15.850	15.850	15.850	15.850	0
2025-06-02	15.850	15.850	15.850	15.850	15.850	0
2025-05-30	15.850	15.850	15.850	15.850	15.850	0
2025-05-29	15.850	15.850	15.850	15.850	15.850	1
2025-05-28	15.800	15.800	15.800	15.800	15.800	0
2025-05-27	15.800	15.800	15.800	15.800	15.800	0
2025-05-23	15.800	15.800	15.800	15.800	15.800	0
2025-05-22	15.800	15.800	15.800	15.800	15.800	0
2025-05-21	15.800	15.800	15.800	15.800	15.800	0
2025-05-20	15.800	15.800	15.800	15.800	15.800	0
2025-05-19	15.800	15.800	15.800	15.800	15.800	4
2025-05-16	15.450	15.450	15.450	15.450	15.450	0
2025-05-15	15.450	15.450	15.450	15.450	15.450	0
2025-05-14	15.450	15.450	15.450	15.450	15.450	0
2025-05-13	15.450	15.450	15.450	15.450	15.450	0
2025-05-12	15.250	15.250	15.250	15.250	15.250	0
2025-05-09	15.250	15.250	15.250	15.250	15.250	0
2025-05-08	15.250	15.250	15.250	15.250	15.250	0
2025-05-07	15.250	15.250	15.250	15.250	15.250	0
2025-05-06	15.100	15.100	15.100	15.100	15.100	0
2025-05-02	15.100	15.100	15.100	15.100	15.100	0
2025-05-01	15.200	15.200	15.200	15.200	15.200	0
2025-04-30	15.200	15.200	15.200	15.200	15.200	0
2025-04-29	15.200	15.200	15.200	15.200	15.200	0
2025-04-28	15.200	15.200	15.200	15.200	15.200	0
2025-04-25	15.200	15.200	15.200	15.200	15.200	0
2025-04-24	15.200	15.200	15.200	15.200	15.200	0
2025-04-23	15.200	15.200	15.200	15.200	15.200	1
2025-04-22	15.450	15.450	15.450	15.450	15.450	0
2025-04-17	15.450	15.450	15.450	15.450	15.450	0
2025-04-16	15.450	15.450	15.450	15.450	15.450	0
2025-04-15	15.450	15.450	15.450	15.450	15.450	0
2025-04-14	15.450	15.450	15.450	15.450	15.450	0
2025-04-11	15.050	15.050	15.050	15.050	15.050	0
2025-04-10	15.050	15.050	15.050	15.050	15.050	0
2025-04-09	15.050	15.050	15.050	15.050	15.050	0
2025-04-08	15.200	15.200	15.200	15.200	15.200	0
2025-04-07	15.200	15.200	15.200	15.200	15.200	1
2025-04-04	15.100	15.100	15.100	15.100	15.100	0
2025-04-03	15.100	15.100	15.100	15.100	15.100	3
2025-04-02	15.400	15.400	15.400	15.400	15.400	1
2025-04-01	15.800	15.800	15.800	15.800	15.800	0
2025-03-31	15.800	15.800	15.800	15.800	15.800	1
2025-03-28	15.700	15.700	15.700	15.700	15.700	6
2025-03-27	16.000	16.000	16.000	16.000	16.000	0
2025-03-26	16.000	16.000	16.000	16.000	16.000	0
2025-03-25	15.700	16.000	15.700	16.000	16.000	79
2025-03-24	15.500	15.500	15.500	15.500	15.500	0
2025-03-21	15.500	15.500	15.500	15.500	15.500	0
2025-03-20	15.500	15.500	15.500	15.500	15.500	2
2025-03-19	15.500	15.500	15.500	15.500	15.500	2
2025-03-18	15.300	15.700	15.300	15.700	15.700	0
2025-03-17	15.400	15.700	15.400	15.700	15.700	3
2025-03-14	15.300	15.300	15.300	15.300	15.300	0
2025-03-13	15.300	15.300	15.300	15.300	15.300	1
2025-03-12	15.300	15.300	15.300	15.300	15.300	0
2025-03-11	15.500	15.500	15.500	15.500	15.500	0

← NewerPage 6 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.