FACC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.115	6.150	6.101	6.125	6.089	2,014
2023-06-29	6.135	6.135	6.080	6.135	6.099	514
2023-06-28	6.115	6.126	6.100	6.125	6.089	2,055
2023-06-27	6.125	6.125	6.099	6.125	6.089	701
2023-06-26	6.100	6.100	6.080	6.090	6.055	5,506
2023-06-23	6.165	6.175	6.159	6.175	6.139	1,667
2023-06-22	6.130	6.220	6.130	6.185	6.149	1,151
2023-06-21	6.175	6.200	6.120	6.200	6.164	3,651
2023-06-20	6.200	6.250	6.176	6.200	6.164	2,155
2023-06-19	6.165	6.230	6.165	6.165	6.129	4,686
2023-06-16	6.125	6.190	6.115	6.115	6.079	1,063
2023-06-15	6.175	6.190	6.121	6.165	6.129	1,246
2023-06-14	6.155	6.220	6.155	6.155	6.119	653
2023-06-13	6.270	6.270	6.135	6.135	6.099	2,254
2023-06-12	6.270	6.360	6.270	6.355	6.318	2,961
2023-06-09	6.185	6.240	6.030	6.050	6.015	1,797
2023-06-08	6.300	6.300	6.220	6.290	6.253	2,100
2023-06-07	6.280	6.325	6.277	6.325	6.288	677
2023-06-06	6.315	6.333	6.300	6.315	6.278	740
2023-06-05	6.375	6.375	6.280	6.375	6.338	1,795
2023-06-02	6.340	6.430	6.340	6.365	6.328	2,002
2023-06-01	6.390	6.390	6.310	6.335	6.298	2,011
2023-05-31	6.450	6.450	6.270	6.270	6.234	1,094
2023-05-30	6.400	6.450	6.300	6.305	6.268	1,321
2023-05-26	6.340	6.460	6.340	6.420	6.383	2,324
2023-05-25	6.397	6.397	6.250	6.365	6.328	1,373
2023-05-24	6.600	6.680	6.589	6.680	6.641	1,944
2023-05-23	6.705	6.727	6.610	6.630	6.592	2,153
2023-05-22	6.725	6.725	6.620	6.725	6.686	1,283
2023-05-19	6.705	6.749	6.660	6.745	6.706	1,327
2023-05-18	6.745	6.785	6.700	6.785	6.746	2,057
2023-05-17	6.630	6.780	6.630	6.630	6.592	2,023
2023-05-16	6.545	6.590	6.545	6.545	6.507	2,876
2023-05-15	6.551	6.551	6.500	6.545	6.507	2,916
2023-05-12	6.575	6.575	6.540	6.575	6.537	917
2023-05-11	6.609	6.609	6.525	6.525	6.487	1,404
2023-05-10	6.630	6.700	6.630	6.630	6.592	2,353
2023-05-09	6.735	6.740	6.620	6.640	6.601	1,857
2023-05-05	6.785	6.790	6.735	6.735	6.696	1,909
2023-05-04	6.880	6.930	6.760	6.775	6.736	1,481
2023-05-03	6.840	6.915	6.820	6.915	6.875	788
2023-05-02	6.940	6.940	6.820	6.870	6.830	4,882
2023-04-28	6.945	7.030	6.820	6.830	6.790	1,638
2023-04-27	6.945	7.010	6.919	6.975	6.934	1,564
2023-04-26	6.945	6.945	6.860	6.945	6.905	1,981
2023-04-25	7.010	7.030	6.900	7.010	6.969	2,316
2023-04-24	7.050	7.060	7.000	7.050	7.009	2,636
2023-04-21	7.096	7.096	7.060	7.060	7.019	2,712
2023-04-20	7.175	7.180	7.170	7.175	7.133	594
2023-04-19	7.200	7.260	7.175	7.175	7.133	2,846
2023-04-18	7.260	7.295	7.260	7.280	7.238	4,211
2023-04-17	7.200	7.260	7.200	7.200	7.158	3,603
2023-04-14	7.175	7.192	7.105	7.105	7.064	3,181
2023-04-13	7.115	7.260	7.110	7.125	7.084	4,460
2023-04-12	7.060	7.170	7.060	7.060	7.019	1,591
2023-04-11	7.128	7.145	7.128	7.145	7.104	2,009
2023-04-06	7.010	7.010	7.010	7.010	6.969	9,585
2023-04-05	7.090	7.100	6.970	7.050	7.009	10,632
2023-04-04	7.175	7.200	7.010	7.040	6.999	6,684
2023-04-03	7.125	7.220	7.100	7.200	7.158	8,555

← NewerPage 15 of 22 · 1,262 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.