Australia markets closed

Faurecia SE (FAU.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
12.06+0.10 (+0.84%)
At close: 05:03PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202412.1812.1812.0612.0612.06500
20 June 202411.9511.9511.9511.9511.95-
19 June 202412.0412.0412.0412.0412.04-
18 June 202412.2712.2712.2712.2712.27-
17 June 202411.9611.9611.9611.9611.96-
14 June 202412.8012.8012.8012.8012.80-
13 June 202413.3513.3513.3513.3513.35-
12 June 202413.2913.2913.2913.2913.29-
11 June 202413.5813.5813.5813.5813.58-
10 June 202413.7013.7013.7013.7013.70-
07 June 202413.9113.9113.9113.9113.91-
06 June 202413.9113.9113.9113.9113.91-
05 June 202414.4014.4014.4014.4014.40-
04 June 202415.0715.0715.0715.0715.07-
04 June 20240.5 Dividend
03 June 202415.1715.1715.1715.1714.67-
31 May 202415.1515.1515.1515.1514.65-
30 May 202414.7714.7714.7714.7714.29-
29 May 202414.9814.9814.9814.9814.49-
28 May 202414.8614.8614.8614.8614.38-
27 May 202414.4014.7714.4014.7714.291
24 May 202414.3514.3514.3514.3513.87-
23 May 202415.1515.1515.1515.1514.65-
22 May 202415.3615.3615.3615.3614.85-
21 May 202415.6815.6815.6815.6815.16-
20 May 202416.0316.0316.0316.0315.50-
17 May 202416.3616.3616.3616.3615.83-
16 May 202416.2416.2416.2416.2415.70-
15 May 202415.7515.7515.7515.7515.23-
14 May 202415.1015.1015.1015.1014.60-
13 May 202414.7614.7614.7614.7614.27-
10 May 202414.7614.7614.7614.7614.27-
09 May 202414.8614.8614.8614.8614.38-
08 May 202415.3515.3515.3515.3514.85-
07 May 202415.3015.3015.3015.3014.79-
06 May 202415.2615.2615.2615.2614.76-
03 May 202415.2715.2715.2715.2714.76-
02 May 202414.9814.9814.9814.9814.49-
30 Apr 202414.9814.9814.9814.9814.49-
29 Apr 202414.3614.3614.3614.3613.89-
26 Apr 202414.3214.3214.3214.3213.85-
25 Apr 202414.3214.3214.3214.3213.85-
24 Apr 202414.6714.6714.6714.6714.19-
23 Apr 202414.7714.7714.7714.7714.28-
22 Apr 202414.3614.3614.3614.3613.89-
19 Apr 202414.4114.4114.4114.4113.94-
18 Apr 202413.6613.6613.6613.6613.21-
17 Apr 202413.6613.6613.6613.6613.21-
16 Apr 202413.8013.8013.8013.8013.35-
15 Apr 202414.6814.6814.6814.6814.19-
12 Apr 202414.8614.8614.8614.8614.37-
11 Apr 202414.8614.8614.8614.8614.37-
10 Apr 202415.0715.0715.0715.0714.57-
09 Apr 202414.5214.5214.5214.5214.04-
08 Apr 202414.5214.5214.5214.5214.04-
05 Apr 202414.6314.6314.6314.6314.15-
04 Apr 202414.7714.7714.7714.7714.28-
03 Apr 202414.0114.0114.0114.0113.55-
02 Apr 202413.9813.9813.9813.9813.51-
28 Mar 202413.9413.9413.9413.9413.48-
27 Mar 202413.8813.8813.8813.8813.42-
26 Mar 202413.5213.5213.5213.5213.086
25 Mar 202413.6313.6313.6313.6313.18-
22 Mar 202413.6313.6313.6313.6313.18-
21 Mar 202413.4213.4213.4213.4212.98-
20 Mar 202413.3213.3213.3213.3212.89-
19 Mar 202413.3113.3113.3113.3112.88-
18 Mar 202413.3013.3013.3013.3012.86-
15 Mar 202413.3013.3013.3013.3012.86-
14 Mar 202413.1713.3013.1713.3012.8640
13 Mar 202413.2813.2813.2813.2812.84-
12 Mar 202413.7313.7313.7313.7313.28-
11 Mar 202413.8813.8813.8813.8813.42-
08 Mar 202413.9113.9113.9113.9113.45-
07 Mar 202413.8213.8213.8213.8213.37-
06 Mar 202413.5413.5413.5413.5413.09-
05 Mar 202413.4513.4513.4513.4513.01-
04 Mar 202413.5913.5913.5913.5913.14-
01 Mar 202413.7313.7313.7313.7313.28-
29 Feb 202413.5613.5613.5613.5613.11-
28 Feb 202413.8213.8213.8213.8213.36-
27 Feb 202413.2313.2313.2313.2312.80-
26 Feb 202413.8413.8413.8413.8413.38-
23 Feb 202414.1614.1614.1614.1613.70-
22 Feb 202413.9614.2013.9614.2013.73100
21 Feb 202412.6112.6112.6112.6112.20-
20 Feb 202414.4414.4414.4414.4413.96-
19 Feb 202416.0116.0116.0116.0115.49-
16 Feb 202415.7915.7915.7915.7915.27-
15 Feb 202415.6215.6215.6215.6215.11-
14 Feb 202415.6415.6415.6415.6415.12-
13 Feb 202415.7715.7715.7715.7715.25-
12 Feb 202415.6815.6815.6815.6815.16-
09 Feb 202415.5315.5315.5315.5315.02-
08 Feb 202415.3715.3715.3715.3714.86-
07 Feb 202415.6615.6615.6615.6615.14-
06 Feb 202415.5115.5115.5115.5114.99-
05 Feb 202415.8515.8515.8515.8515.33-
02 Feb 202415.8515.8515.8515.8515.33-
01 Feb 202416.0116.0116.0116.0115.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...