FACC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	6.365	6.420	6.327	6.345	6.308	1,725
2023-01-05	6.175	6.389	6.147	6.335	6.298	9,534
2023-01-04	6.437	6.437	6.140	6.200	6.164	6,714
2023-01-03	6.250	6.481	6.240	6.385	6.348	7,014
2022-12-30	5.672	5.672	5.650	5.650	5.617	1,700
2022-12-29	5.745	5.750	5.700	5.745	5.712	482
2022-12-28	5.705	5.730	5.680	5.705	5.672	3,855
2022-12-23	5.735	5.801	5.735	5.735	5.702	508
2022-12-22	5.796	5.796	5.715	5.715	5.682	3,662
2022-12-21	5.820	5.891	5.820	5.820	5.786	2,374
2022-12-20	5.820	5.850	5.800	5.810	5.776	11,427
2022-12-19	5.820	5.820	5.775	5.775	5.741	2,147
2022-12-16	5.915	5.920	5.830	5.915	5.881	2,608
2022-12-15	5.975	5.975	5.900	5.975	5.940	1,000
2022-12-14	5.952	5.952	5.880	5.925	5.891	17,900
2022-12-13	6.030	6.030	6.003	6.030	5.995	1,360
2022-12-12	6.115	6.115	6.027	6.115	6.079	7,672
2022-12-09	6.105	6.105	6.040	6.105	6.070	1,934
2022-12-08	6.115	6.121	6.047	6.115	6.079	2,727
2022-12-07	6.070	6.070	6.050	6.050	6.015	1,421
2022-12-06	6.120	6.120	6.040	6.090	6.055	3,835
2022-12-05	6.138	6.250	6.138	6.175	6.139	7,252
2022-12-02	6.010	6.070	6.000	6.010	5.975	7,062
2022-12-01	6.040	6.050	5.988	6.020	5.985	6,248
2022-11-30	6.080	6.085	5.930	6.080	6.045	109,697
2022-11-29	6.100	6.100	6.040	6.070	6.035	7,793
2022-11-28	6.040	6.090	5.985	5.985	5.950	5,970
2022-11-25	6.000	6.090	6.000	6.000	5.965	2,553
2022-11-24	6.070	6.090	6.010	6.060	6.025	11,581
2022-11-23	6.040	6.050	5.977	5.985	5.950	7,816
2022-11-22	6.050	6.080	5.960	6.010	5.975	2,966
2022-11-21	6.038	6.038	5.940	5.975	5.940	3,643
2022-11-18	6.260	6.300	6.120	6.240	6.204	6,197
2022-11-17	6.250	6.250	6.209	6.220	6.184	2,397
2022-11-16	6.430	6.430	6.220	6.250	6.214	12,156
2022-11-15	6.430	6.440	6.330	6.345	6.308	13,386
2022-11-14	6.505	6.505	6.379	6.505	6.467	19,166
2022-11-11	6.600	6.609	6.460	6.480	6.442	8,301
2022-11-10	6.715	6.750	6.560	6.600	6.562	7,897
2022-11-09	6.890	6.930	6.580	6.640	6.601	2,038
2022-11-08	6.887	6.887	6.800	6.860	6.820	3,824
2022-11-07	6.950	6.950	6.809	6.830	6.790	4,429
2022-11-04	6.690	6.760	6.631	6.670	6.631	818
2022-11-03	6.850	6.850	6.660	6.680	6.641	7,471
2022-11-02	6.610	7.110	6.610	6.850	6.810	6,709
2022-11-01	6.525	6.660	6.505	6.610	6.572	3,269
2022-10-31	6.480	6.550	6.470	6.545	6.507	25,957
2022-10-28	6.240	6.600	6.240	6.525	6.487	5,872
2022-10-27	5.985	6.180	5.985	6.090	6.055	4,181
2022-10-26	5.640	5.640	5.640	5.640	5.607	0
2022-10-25	5.680	5.710	5.570	5.640	5.607	6,141
2022-10-24	5.630	5.630	5.600	5.630	5.597	3,572
2022-10-21	5.745	5.745	5.670	5.745	5.712	2,250
2022-10-20	5.745	5.789	5.745	5.745	5.712	1,908
2022-10-19	5.760	5.760	5.700	5.705	5.672	4,739
2022-10-18	5.755	5.840	5.751	5.800	5.766	7,138
2022-10-17	5.829	5.829	5.730	5.775	5.741	3,128
2022-10-14	5.798	5.798	5.750	5.765	5.732	2,395
2022-10-13	5.768	5.768	5.680	5.705	5.672	2,223
2022-10-12	5.826	5.826	5.810	5.810	5.776	1,165

← NewerPage 17 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.