Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	75.700	78.608	74.613	77.804	77.804	4,101
2023-05-11	70.000	70.000	67.117	67.117	67.117	43
2023-05-10	72.000	72.495	71.600	72.495	72.495	5,240
2023-05-09	71.468	71.468	71.170	71.170	71.170	301
2023-05-05	68.588	71.917	68.588	71.917	71.917	183
2023-05-04	67.398	67.398	67.398	67.398	67.398	49
2023-05-03	67.300	67.970	66.496	67.144	67.144	661
2023-04-28	70.336	70.336	70.336	70.336	70.336	1,342
2023-04-27	71.133	71.133	71.133	71.133	71.133	45
2023-04-26	69.600	69.600	68.011	68.011	68.011	261
2023-04-25	67.293	68.096	67.293	68.096	68.096	327
2023-04-24	64.800	65.000	64.800	65.000	65.000	286
2023-04-21	64.800	65.207	64.800	65.207	65.207	4
2023-04-20	65.379	65.379	65.379	65.379	65.379	41
2023-04-17	66.082	66.082	66.082	66.082	66.082	167
2023-04-13	67.093	67.093	67.093	67.093	67.093	1
2023-04-12	66.597	66.597	66.597	66.597	66.597	31
2023-04-11	66.000	66.349	65.790	66.202	66.202	47
2023-04-06	65.602	65.602	65.602	65.602	65.602	25
2023-04-05	65.700	65.700	65.000	65.000	65.000	128
2023-04-04	66.000	66.000	65.610	65.610	65.610	200
2023-04-03	66.600	66.600	66.000	66.200	66.200	784
2023-03-31	67.400	67.400	67.000	67.000	67.000	244
2023-03-29	68.800	68.800	68.300	68.473	68.473	447
2023-03-28	68.658	68.658	66.033	66.033	66.033	1,043
2023-03-27	68.300	69.900	68.300	68.800	68.800	967
2023-03-24	68.800	69.836	66.510	69.836	69.836	553
2023-03-23	70.500	70.500	70.500	70.500	70.500	54
2023-03-22	71.700	71.700	71.700	71.700	71.700	94
2023-03-21	71.300	71.300	71.300	71.300	71.300	114
2023-03-20	72.000	72.000	71.198	71.997	71.997	188
2023-03-17	72.100	72.100	70.043	70.043	70.043	383
2023-03-16	70.200	70.546	70.200	70.421	70.421	340
2023-03-15	69.500	69.500	69.296	69.296	69.296	618
2023-03-14	71.714	73.289	71.714	72.289	72.289	1,826
2023-03-13	71.256	71.256	71.256	71.256	71.256	231
2023-03-10	73.700	74.200	73.595	73.595	73.595	179
2023-03-09	75.202	75.202	75.202	75.202	75.202	14
2023-03-08	75.500	75.600	75.300	75.600	75.600	34
2023-03-07	74.358	74.742	74.358	74.742	74.742	481
2023-03-06	76.500	76.500	73.200	73.400	73.400	1,700
2023-03-03	77.400	77.500	77.400	77.400	77.400	346
2023-03-02	78.300	78.800	78.000	78.600	78.600	50
2023-03-01	77.907	77.907	77.907	77.907	77.907	115
2023-02-28	77.472	77.771	77.472	77.771	77.771	116
2023-02-27	78.900	78.900	77.100	77.612	77.612	146
2023-02-24	80.100	80.902	78.200	80.902	80.902	385
2023-02-22	81.700	81.700	80.900	81.458	81.458	282
2023-02-21	81.400	83.500	81.400	82.966	82.966	1,911
2023-02-20	80.300	82.700	80.300	82.000	82.000	1,822
2023-02-17	82.000	82.000	81.444	81.444	81.444	134
2023-02-16	82.000	82.108	81.700	82.002	82.002	326
2023-02-15	81.900	82.000	80.900	81.658	81.658	345
2023-02-14	80.000	80.000	79.708	79.808	79.808	162
2023-02-13	77.200	79.300	77.200	79.089	79.089	235
2023-02-10	79.100	79.100	78.392	78.392	78.392	491
2023-02-09	80.300	80.300	78.912	78.912	78.912	27
2023-02-08	79.938	79.938	79.938	79.938	79.938	887
2023-02-07	79.608	80.388	79.608	79.608	79.608	30
2023-02-06	79.500	80.500	79.500	80.500	80.500	24

← NewerPage 15 of 18 · 1,051 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.