FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	19.000	19.000	19.000	19.000	18.009	0
2024-09-06	19.000	19.000	19.000	19.000	18.009	0
2024-09-05	19.000	19.000	19.000	19.000	18.009	0
2024-09-04	19.000	19.000	19.000	19.000	18.009	0
2024-09-03	19.000	19.000	19.000	19.000	18.009	0
2024-09-02	19.000	19.000	19.000	19.000	18.009	0
2024-08-30	19.000	19.000	19.000	19.000	18.009	0
2024-08-29	19.000	19.000	19.000	19.000	18.009	0
2024-08-28	18.300	18.300	18.300	18.300	17.346	0
2024-08-27	18.300	18.300	18.300	18.300	17.346	0
2024-08-23	18.300	18.300	18.300	18.300	17.346	0
2024-08-22	18.300	18.300	18.300	18.300	17.346	0
2024-08-21	18.300	18.300	18.300	18.300	17.346	0
2024-08-20	18.300	18.300	18.300	18.300	17.346	0
2024-08-19	18.300	18.300	18.300	18.300	17.346	0
2024-08-16	18.300	18.300	18.300	18.300	17.346	0
2024-08-15	18.300	18.300	18.300	18.300	17.346	0
2024-08-14	18.300	18.300	18.300	18.300	17.346	0
2024-08-13	18.300	18.300	18.300	18.300	17.346	0
2024-08-12	18.300	18.300	18.300	18.300	17.346	0
2024-08-09	18.300	18.300	18.300	18.300	17.346	0
2024-08-08	18.300	18.300	18.300	18.300	17.346	0
2024-08-07	18.300	18.300	18.300	18.300	17.346	0
2024-08-06	20.600	20.600	20.600	20.600	19.526	0
2024-08-05	20.600	20.600	20.600	20.600	19.526	0
2024-08-02	20.600	20.600	20.600	20.600	19.526	0
2024-08-01	20.600	20.600	20.600	20.600	19.526	0
2024-07-31	20.600	20.600	20.600	20.600	19.526	0
2024-07-30	20.600	20.600	20.600	20.600	19.526	0
2024-07-29	20.600	20.600	20.600	20.600	19.526	0
2024-07-26	20.600	20.600	20.600	20.600	19.526	0
2024-07-25	20.600	20.600	20.600	20.600	19.526	0
2024-07-24	20.600	20.600	20.600	20.600	19.526	0
2024-07-23	20.600	20.600	20.600	20.600	19.526	0
2024-07-22	20.600	20.600	20.600	20.600	19.526	0
2024-07-19	20.600	20.600	20.600	20.600	19.526	0
2024-07-18	20.600	20.600	20.600	20.600	19.526	0
2024-07-17	20.600	20.600	20.600	20.600	19.526	0
2024-07-16	20.600	20.600	20.600	20.600	19.526	0
2024-07-15	20.600	20.600	20.600	20.600	19.526	0
2024-07-12	20.600	20.600	20.600	20.600	19.526	0
2024-07-11	20.600	20.600	20.600	20.600	19.526	0
2024-07-10	20.600	20.600	20.600	20.600	19.526	0
2024-07-09	20.600	20.600	20.600	20.600	19.526	4
2023-12-11	28.700	28.700	28.700	28.700	27.203	0
2023-12-08	28.700	28.700	28.700	28.700	27.203	0
2023-12-07	28.700	28.700	28.700	28.700	27.203	0
2023-12-06	28.700	28.700	28.700	28.700	27.203	0
2023-12-05	28.700	28.700	28.700	28.700	27.203	0
2023-12-04	28.700	28.700	28.700	28.700	27.203	0
2023-12-01	28.700	28.700	28.700	28.700	27.203	0
2023-11-30	28.700	28.700	28.700	28.700	27.203	0
2023-11-29	28.700	28.700	28.700	28.700	27.203	0
2023-11-28	28.700	28.700	28.700	28.700	27.203	0
2023-11-27	28.700	28.700	28.700	28.700	27.203	0
2023-11-24	28.700	28.700	28.700	28.700	27.203	0
2023-11-23	28.700	28.700	28.700	28.700	27.203	0
2023-11-22	28.700	28.700	28.700	28.700	27.203	0
2023-11-21	28.700	28.700	28.700	28.700	27.203	0
2023-11-20	28.700	28.700	28.700	28.700	27.203	0

← NewerPage 9 of 11 · 657 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.