Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	68.400	68.400	67.300	67.768	67.768	380
2023-08-04	65.600	66.832	65.600	66.832	66.832	539
2023-08-03	65.200	65.310	65.200	65.310	65.310	102
2023-08-02	65.700	66.800	65.400	66.300	66.300	79
2023-08-01	66.600	66.700	66.600	66.600	66.600	13
2023-07-31	66.400	67.000	66.400	66.600	66.600	212
2023-07-28	66.300	66.900	66.100	66.575	66.575	413
2023-07-27	66.400	66.400	66.100	66.100	66.100	88
2023-07-26	65.000	65.000	64.400	64.600	64.600	112
2023-07-25	62.800	64.200	62.800	62.991	62.991	87
2023-07-24	63.400	63.900	63.200	63.500	63.500	176
2023-07-21	63.100	64.100	63.100	63.700	63.700	1,057
2023-07-20	63.200	64.200	63.200	63.630	63.630	943
2023-07-19	62.500	63.900	62.500	63.100	63.100	240
2023-07-18	59.500	59.500	59.000	59.017	59.017	220
2023-07-17	58.900	59.000	58.806	58.806	58.806	75
2023-07-14	59.800	59.800	58.900	59.300	59.300	1,260
2023-07-13	59.000	60.300	59.000	59.200	59.200	80
2023-07-12	58.800	59.100	57.906	58.455	58.455	188
2023-07-11	58.300	58.300	57.300	57.346	57.346	733
2023-07-10	57.300	57.500	56.500	57.156	57.156	1,388
2023-07-07	58.500	59.591	58.500	59.591	59.591	78
2023-07-06	60.500	60.500	60.500	60.500	60.500	2
2023-07-05	62.870	62.870	62.870	62.870	62.870	162
2023-07-04	64.868	64.957	64.868	64.957	64.957	630
2023-07-03	62.400	62.794	62.400	62.794	62.794	4
2023-06-30	63.100	63.100	61.791	61.791	61.791	148
2023-06-29	64.100	64.100	62.700	63.000	63.000	193
2023-06-28	62.100	62.500	62.100	62.232	62.232	191
2023-06-27	61.775	61.775	61.775	61.775	61.775	199
2023-06-26	61.700	61.711	61.644	61.653	61.653	122
2023-06-23	64.600	64.600	62.500	64.085	64.085	96
2023-06-22	62.600	63.700	62.500	63.500	63.500	203
2023-06-21	64.800	64.800	63.100	63.400	63.400	295
2023-06-20	66.600	66.600	65.400	66.030	66.030	676
2023-06-19	65.700	67.300	65.700	66.823	66.823	282
2023-06-16	67.848	68.100	67.500	67.776	67.776	869
2023-06-15	68.400	68.400	67.500	67.500	67.500	56
2023-06-14	69.100	69.700	67.900	68.593	68.593	565
2023-06-13	69.400	69.400	67.800	67.902	67.902	347
2023-06-12	70.400	70.400	69.000	69.700	69.700	501
2023-06-09	70.700	71.200	70.393	70.679	70.679	1,667
2023-06-08	70.200	71.300	70.200	70.559	70.559	1,184
2023-06-07	70.000	71.200	70.000	71.000	71.000	409
2023-06-06	71.000	71.000	70.393	70.393	70.393	23
2023-06-05	71.800	72.000	70.500	70.500	70.500	55
2023-06-02	72.800	72.800	71.076	71.076	71.076	102
2023-06-01	71.700	71.900	69.500	69.500	69.500	1,380
2023-05-31	75.700	76.800	74.700	76.029	76.029	12,839
2023-05-30	77.000	77.017	74.993	75.020	75.020	11,393
2023-05-26	78.600	79.400	76.000	76.708	76.708	3,632
2023-05-25	76.800	78.800	76.400	78.597	78.597	4,189
2023-05-24	76.700	77.700	76.700	76.984	76.984	2,422
2023-05-23	78.000	79.400	77.400	78.898	78.898	2,372
2023-05-22	79.000	79.100	77.900	78.732	78.732	10,565
2023-05-19	77.400	78.212	77.400	78.212	78.212	3,837
2023-05-18	78.100	78.100	77.637	77.637	77.637	441
2023-05-17	78.400	78.900	76.700	77.708	77.708	4,789
2023-05-16	80.200	80.200	79.312	79.312	79.312	1,543
2023-05-15	76.600	78.900	76.600	78.227	78.227	372

← NewerPage 14 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.