FACC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.145	7.200	7.030	7.145	7.104	8,124
2023-03-30	7.100	7.260	7.100	7.240	7.198	8,235
2023-03-29	6.880	7.050	6.880	7.040	6.999	3,396
2023-03-28	6.790	6.790	6.735	6.735	6.696	1,394
2023-03-27	6.735	6.753	6.647	6.705	6.666	1,271
2023-03-24	6.884	6.884	6.630	6.630	6.592	1,473
2023-03-23	6.915	7.023	6.900	6.975	6.934	3,047
2023-03-22	6.900	7.050	6.900	7.050	7.009	3,627
2023-03-21	6.810	6.966	6.810	6.830	6.790	598
2023-03-20	6.785	6.785	6.680	6.785	6.746	2,248
2023-03-17	7.020	7.044	6.809	6.830	6.790	3,268
2023-03-16	7.000	7.030	6.950	6.965	6.925	438
2023-03-15	7.200	7.200	6.809	7.200	7.158	1,154
2023-03-14	6.996	7.210	6.996	7.145	7.104	1,240
2023-03-13	7.100	7.100	6.775	6.775	6.736	2,297
2023-03-10	7.150	7.150	7.100	7.145	7.104	1,633
2023-03-09	7.230	7.240	7.150	7.240	7.198	1,189
2023-03-08	7.185	7.269	7.185	7.185	7.143	744
2023-03-07	7.210	7.250	7.190	7.250	7.208	2,261
2023-03-06	7.264	7.264	7.215	7.260	7.218	1,059
2023-03-03	7.270	7.277	7.220	7.220	7.178	2,931
2023-03-02	7.250	7.310	7.210	7.210	7.168	973
2023-03-01	7.400	7.418	7.210	7.240	7.198	1,681
2023-02-28	7.345	7.420	7.345	7.345	7.302	971
2023-02-27	7.340	7.470	7.340	7.470	7.427	4,207
2023-02-24	7.165	7.220	7.165	7.165	7.123	3,702
2023-02-23	7.100	7.138	7.100	7.115	7.074	2,668
2023-02-22	7.140	7.210	7.140	7.155	7.113	1,233
2023-02-21	7.070	7.120	7.029	7.040	6.999	1,507
2023-02-20	7.145	7.157	6.960	7.000	6.959	1,580
2023-02-17	6.996	7.170	6.996	7.115	7.074	1,360
2023-02-16	6.955	7.050	6.955	6.955	6.915	957
2023-02-15	7.010	7.070	6.869	6.925	6.885	2,331
2023-02-14	6.890	7.105	6.890	7.105	7.064	2,507
2023-02-13	6.750	6.820	6.750	6.820	6.780	1,565
2023-02-10	6.765	6.780	6.749	6.755	6.716	1,317
2023-02-09	6.799	6.870	6.799	6.870	6.830	2,009
2023-02-08	6.715	6.777	6.710	6.735	6.696	1,184
2023-02-07	6.650	6.710	6.650	6.660	6.621	491
2023-02-06	6.690	6.800	6.630	6.650	6.611	968
2023-02-03	6.715	6.770	6.590	6.680	6.641	3,708
2023-02-02	6.715	6.725	6.630	6.725	6.686	887
2023-02-01	6.735	6.790	6.710	6.735	6.696	778
2023-01-31	6.725	6.740	6.709	6.725	6.686	235
2023-01-30	6.725	6.780	6.710	6.735	6.696	793
2023-01-27	6.690	6.730	6.640	6.670	6.631	760
2023-01-26	6.715	6.715	6.650	6.715	6.676	537
2023-01-25	6.755	6.780	6.690	6.775	6.736	773
2023-01-24	6.690	6.820	6.690	6.820	6.780	7,637
2023-01-23	6.660	6.690	6.640	6.690	6.651	4,284
2023-01-20	6.670	6.800	6.670	6.690	6.651	2,455
2023-01-19	6.715	6.720	6.640	6.705	6.666	1,225
2023-01-18	6.680	6.800	6.650	6.785	6.746	3,619
2023-01-17	6.650	6.650	6.545	6.545	6.507	1,426
2023-01-16	6.690	6.690	6.660	6.690	6.651	2,325
2023-01-13	6.620	6.680	6.610	6.610	6.572	947
2023-01-12	6.505	6.670	6.470	6.620	6.582	1,617
2023-01-11	6.460	6.480	6.430	6.430	6.393	515
2023-01-10	6.470	6.477	6.410	6.460	6.422	3,110
2023-01-09	6.440	6.470	6.410	6.410	6.373	1,527

← NewerPage 16 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.