Australia markets closed

Forvia SE (FAU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.07+0.39 (+2.66%)
As of 09:58AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202415.0715.0715.0715.0715.071
13 May 202414.6814.6814.6814.6814.68-
10 May 202414.6714.6714.6014.6014.601
09 May 202414.8214.8214.8214.8214.82-
08 May 202415.1615.1614.7314.7314.7359
07 May 202415.2815.2815.2715.2715.27-
06 May 202414.9815.3714.9815.3715.37109
03 May 202415.3015.3414.9314.9314.9312
02 May 202414.9515.4114.9515.4115.41150
30 Apr 202415.2615.2614.8214.8214.82-
29 Apr 202414.5214.8814.5214.8814.88-
26 Apr 202414.3114.4914.2214.2214.22102
25 Apr 202414.2714.2714.1014.1014.101
24 Apr 202414.5214.5214.2114.2114.21-
23 Apr 202414.6514.6514.4714.4714.47-
22 Apr 202414.8414.8414.3714.6814.68513
19 Apr 202414.1814.1814.0014.0614.06300
18 Apr 202414.2214.2214.0614.0614.06230
17 Apr 202413.4913.4913.4013.4013.40850
16 Apr 202413.9013.9013.5913.5913.591,100
15 Apr 202414.2814.2814.2814.2814.28-
12 Apr 202414.8114.8114.7214.7214.7211
11 Apr 202414.8914.9514.6514.6514.6521
10 Apr 202415.5015.5014.6614.8014.801,000
09 Apr 202415.2315.2314.9214.9214.923
08 Apr 202414.4314.4314.4314.4314.43-
05 Apr 202414.3514.3514.3114.3514.3521
04 Apr 202414.6715.0714.3914.3914.39302
03 Apr 202414.2414.6514.2414.6514.65-
02 Apr 202413.8613.9713.8613.9713.973
28 Mar 202414.1914.1913.8713.8713.87-
27 Mar 202413.8713.9413.8713.9413.9420
26 Mar 202413.2713.7913.2713.7913.79678
25 Mar 202413.8813.8813.4013.4013.40155
22 Mar 202413.5713.8913.5613.5613.56372
21 Mar 202413.8913.8913.6013.6013.60135
20 Mar 202413.1813.2713.0513.2713.272,000
19 Mar 202413.2213.2513.2213.2513.25-
18 Mar 202413.1513.1513.1513.1513.15213
15 Mar 202413.3013.3013.1013.1013.10-
14 Mar 202413.0513.1513.0513.1513.15-
13 Mar 202413.3513.3513.0513.0513.05101
12 Mar 202413.3813.3813.1013.1013.10897
11 Mar 202413.7013.7013.4013.4913.49151
08 Mar 202413.7714.1413.7313.7313.73650
07 Mar 202413.5913.8113.5913.8113.81-
06 Mar 202413.7313.8013.7313.8013.80-
05 Mar 202414.0014.0013.4013.4013.40451
04 Mar 202413.4013.4413.4013.4413.4449
01 Mar 202413.4513.4513.4113.4113.41-
29 Feb 202413.3413.3413.0713.0713.07-
28 Feb 202413.6613.6613.3713.3713.37225
27 Feb 202413.3113.7213.3113.7213.7285
26 Feb 202413.4413.4413.3613.3613.36780
23 Feb 202413.9613.9613.6513.6513.6514,440
22 Feb 202414.3814.3814.0214.0214.02360
21 Feb 202412.6413.8512.6413.7713.771,533
20 Feb 202413.8513.8512.3612.3612.362,420
19 Feb 202416.6216.6213.7513.9813.982,169
16 Feb 202415.8316.0115.8316.0116.011
15 Feb 202415.7415.8515.6715.6715.6712
14 Feb 202415.4515.4515.3815.3815.38-
13 Feb 202416.0116.0115.4215.4215.42-
12 Feb 202415.8515.8515.7215.7215.72-
09 Feb 202415.3915.5615.3915.5615.561,003
08 Feb 202415.3415.4315.3415.4315.431
07 Feb 202415.6215.6515.1815.1815.185
06 Feb 202415.2715.3215.2715.3215.321
05 Feb 202415.9015.9015.4915.4915.49700
02 Feb 202415.9715.9815.7615.7615.7694
01 Feb 202415.5915.6415.5915.6415.64-
31 Jan 202416.0616.1115.8615.8615.8610
30 Jan 202415.8616.0915.8616.0916.091
29 Jan 202415.4415.7715.4415.7715.77-
26 Jan 202415.2715.7315.2715.7315.73250
25 Jan 202415.9715.9715.5315.5515.554
24 Jan 202416.8416.8416.1416.1416.1428
23 Jan 202416.2716.5816.2716.5816.58-
22 Jan 202415.9516.5415.9516.5416.54496
19 Jan 202416.7516.7515.8215.8215.82532
18 Jan 202416.9517.0816.9517.0017.00328
17 Jan 202417.7417.7417.0017.0017.00810
16 Jan 202419.1019.1018.3018.3018.303
15 Jan 202419.3319.3319.1919.2319.23504
12 Jan 202419.8119.8119.3819.3819.382
11 Jan 202419.9519.9519.6719.6719.676
10 Jan 202419.9819.9819.6919.6919.6911
09 Jan 202420.0920.0919.7319.7319.733
08 Jan 202419.5119.5119.5119.5119.51-
05 Jan 202419.0719.4719.0719.4719.471,266
04 Jan 202419.3119.3119.1419.1419.149
03 Jan 202420.3320.3319.2819.2819.2869
02 Jan 202420.9420.9420.2820.2820.28-
29 Dec 202320.5820.5820.5820.5820.58-
28 Dec 202320.6720.6720.4320.4320.43-
27 Dec 202320.4720.4820.4720.4820.4844
22 Dec 202320.4920.5020.1920.1920.192
21 Dec 202320.4220.4820.3520.3520.351,330
20 Dec 202321.0421.0720.5220.5220.521,244
19 Dec 202321.0021.0020.6920.7220.721,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...