Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	60.800	61.300	58.800	60.700	60.700	141
2023-11-01	57.900	58.800	56.200	58.600	58.600	146
2023-10-31	56.000	56.000	55.700	55.700	55.700	49
2023-10-30	54.500	54.500	54.100	54.100	54.100	102
2023-10-27	54.100	54.300	54.000	54.300	54.300	328
2023-10-26	53.400	53.400	52.400	53.300	53.300	576
2023-10-25	54.300	54.300	53.500	53.500	53.500	4
2023-10-24	51.600	52.900	51.600	52.900	52.900	19
2023-10-23	51.000	51.900	51.000	51.405	51.405	117
2023-10-20	51.600	52.400	51.600	52.281	52.281	61
2023-10-19	53.500	53.500	51.400	51.400	51.400	105
2023-10-18	54.100	54.100	54.100	54.100	54.100	825
2023-10-17	54.000	54.100	54.000	54.000	54.000	484
2023-10-16	54.700	55.100	54.400	54.892	54.892	165
2023-10-13	56.800	56.800	56.388	56.388	56.388	85
2023-10-12	57.300	57.800	57.100	57.485	57.485	157
2023-10-11	56.000	56.200	55.200	55.200	55.200	76
2023-10-10	53.200	55.000	53.200	54.957	54.957	661
2023-10-09	51.000	51.000	50.215	50.215	50.215	718
2023-10-06	52.600	53.000	50.293	50.293	50.293	111
2023-10-05	52.300	53.708	52.000	52.007	52.007	216
2023-10-04	54.900	54.900	54.800	54.900	54.900	90
2023-10-03	56.600	56.700	56.500	56.618	56.618	250
2023-10-02	57.200	57.500	56.700	57.300	57.300	116
2023-09-29	58.400	58.700	58.000	58.300	58.300	741
2023-09-28	57.000	57.000	56.500	56.500	56.500	396
2023-09-27	57.700	57.705	56.800	57.300	57.300	352
2023-09-26	56.000	56.200	56.000	56.200	56.200	46
2023-09-25	57.600	57.600	53.500	54.900	54.900	1,235
2023-09-22	57.600	57.700	57.591	57.591	57.591	95
2023-09-21	58.000	58.000	58.000	58.000	58.000	4
2023-09-20	59.300	59.300	58.300	58.300	58.300	55
2023-09-19	58.100	58.600	58.100	58.209	58.209	213
2023-09-18	60.600	60.600	58.000	58.000	58.000	29
2023-09-15	60.000	60.000	59.900	60.000	60.000	4
2023-09-14	58.200	58.300	58.200	58.300	58.300	118
2023-09-13	58.600	58.600	58.340	58.340	58.340	79
2023-09-12	58.700	59.100	58.700	59.000	59.000	69
2023-09-11	58.000	58.200	57.600	58.009	58.009	303
2023-09-08	59.600	59.600	57.600	57.600	57.600	236
2023-09-07	60.000	60.000	59.700	59.700	59.700	29
2023-09-06	60.500	60.700	59.900	59.900	59.900	404
2023-09-05	59.900	60.600	59.900	60.194	60.194	206
2023-09-04	60.357	60.357	60.357	60.357	60.357	19
2023-09-01	61.000	61.000	60.100	60.400	60.400	220
2023-08-31	61.900	61.900	61.258	61.327	61.327	477
2023-08-30	62.900	62.900	61.400	61.400	61.400	31
2023-08-29	60.700	62.400	60.700	61.300	61.300	1,825
2023-08-24	62.300	62.300	61.000	61.000	61.000	39
2023-08-23	60.300	60.894	60.300	60.894	60.894	242
2023-08-22	60.000	60.625	60.000	60.625	60.625	36
2023-08-21	61.000	61.000	59.900	60.234	60.234	173
2023-08-18	62.000	62.000	60.900	61.000	61.000	139
2023-08-17	65.000	65.000	63.500	63.600	63.600	199
2023-08-16	66.100	66.100	65.456	65.456	65.456	31
2023-08-15	66.641	66.641	66.641	66.641	66.641	50
2023-08-11	69.000	69.400	68.992	69.000	69.000	562
2023-08-10	68.100	68.900	67.851	67.851	67.851	78
2023-08-09	67.086	67.091	67.086	67.091	67.091	345
2023-08-08	66.300	66.300	66.100	66.100	66.100	12

← NewerPage 13 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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