FACC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	6.070	6.090	6.050	6.090	6.055	828
2023-09-22	6.060	6.090	6.030	6.060	6.025	544
2023-09-21	6.125	6.190	6.020	6.105	6.070	866
2023-09-20	6.080	6.117	6.080	6.080	6.045	422
2023-09-19	6.090	6.120	6.070	6.070	6.035	1,019
2023-09-18	6.090	6.130	6.060	6.090	6.055	127
2023-09-15	6.135	6.180	6.060	6.060	6.025	3,880
2023-09-14	6.125	6.125	6.070	6.125	6.089	1,775
2023-09-13	6.180	6.180	6.165	6.165	6.129	20
2023-09-12	6.200	6.200	6.150	6.200	6.164	2,672
2023-09-11	6.165	6.180	6.160	6.165	6.129	206
2023-09-08	6.210	6.230	6.180	6.230	6.194	6
2023-09-07	6.270	6.280	6.110	6.200	6.164	496
2023-09-06	6.220	6.250	6.220	6.240	6.204	36
2023-09-05	6.270	6.270	6.209	6.270	6.234	897
2023-09-04	6.284	6.284	6.260	6.260	6.224	2
2023-09-01	6.290	6.325	6.240	6.325	6.288	149
2023-08-31	6.200	6.200	6.200	6.200	6.164	1,801
2023-08-30	6.325	6.360	6.240	6.240	6.204	2,449
2023-08-29	6.370	6.370	6.290	6.305	6.268	3,244
2023-08-25	6.420	6.490	6.410	6.410	6.373	303
2023-08-24	6.460	6.460	6.410	6.460	6.422	160
2023-08-23	6.460	6.540	6.460	6.480	6.442	1,971
2023-08-22	6.460	6.525	6.460	6.505	6.467	1,087
2023-08-21	6.563	6.563	6.400	6.400	6.363	558
2023-08-18	6.585	6.600	6.550	6.575	6.537	497
2023-08-17	6.536	6.620	6.536	6.600	6.562	3,417
2023-08-16	6.325	6.397	6.325	6.325	6.288	915
2023-08-15	6.185	6.190	6.125	6.125	6.089	301
2023-08-14	6.145	6.145	6.145	6.145	6.109	0
2023-08-11	6.120	6.120	6.100	6.105	6.070	749
2023-08-10	6.200	6.200	6.200	6.200	6.164	354
2023-08-09	6.129	6.152	6.129	6.135	6.099	282
2023-08-08	6.135	6.150	6.070	6.115	6.079	223
2023-08-07	6.145	6.150	6.135	6.135	6.099	146
2023-08-04	6.080	6.100	6.080	6.080	6.045	802
2023-08-03	6.165	6.165	6.081	6.165	6.129	576
2023-08-02	6.165	6.187	6.150	6.165	6.129	566
2023-08-01	6.200	6.250	6.185	6.185	6.149	307
2023-07-31	6.125	6.250	6.060	6.250	6.214	772
2023-07-28	6.155	6.155	6.107	6.155	6.119	1,448
2023-07-27	6.080	6.140	6.055	6.080	6.045	1,671
2023-07-26	6.070	6.090	6.059	6.080	6.045	933
2023-07-25	6.115	6.115	6.060	6.115	6.079	1,582
2023-07-24	6.155	6.165	6.100	6.165	6.129	1,440
2023-07-21	6.135	6.150	6.120	6.145	6.109	736
2023-07-20	6.145	6.160	6.140	6.145	6.109	1,225
2023-07-19	6.125	6.130	6.119	6.125	6.089	636
2023-07-18	6.155	6.167	6.105	6.105	6.070	2,200
2023-07-17	6.230	6.270	6.130	6.155	6.119	1,949
2023-07-14	6.145	6.240	6.145	6.145	6.109	2,584
2023-07-13	6.080	6.160	6.080	6.080	6.045	1,936
2023-07-12	6.050	6.100	6.050	6.050	6.015	2,844
2023-07-11	6.135	6.135	6.010	6.135	6.099	1,177
2023-07-10	6.155	6.190	6.131	6.155	6.119	409
2023-07-07	6.159	6.159	6.145	6.145	6.109	279
2023-07-06	6.155	6.175	6.120	6.175	6.139	1,729
2023-07-05	6.210	6.210	6.201	6.210	6.174	34
2023-07-04	6.220	6.280	6.210	6.210	6.174	999
2023-07-03	6.210	6.270	6.210	6.210	6.174	1,241

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1000 EUR
2019-07-15	0.1500 EUR

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