FORTEC Elektronik AG (FEV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 21.80 | 21.20 | 20.60 | 21.00 | 21.00 | 1,397 |
| 22 May 2024 | 21.80 | 22.20 | 20.20 | 20.40 | 20.40 | 13,777 |
| 21 May 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 667 |
| 20 May 2024 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | 469 |
| 17 May 2024 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 179 |
| 16 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2 |
| 15 May 2024 | 22.20 | 22.40 | 21.80 | 22.00 | 22.00 | 1,016 |
| 14 May 2024 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | 569 |
| 13 May 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 60 |
| 10 May 2024 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | 250 |
| 09 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 10 |
| 08 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 224 |
| 07 May 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1,010 |
| 06 May 2024 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | 48 |
| 03 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 228 |
| 02 May 2024 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 552 |
| 30 Apr 2024 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | 405 |
| 29 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 Apr 2024 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | 1,240 |
| 25 Apr 2024 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 981 |
| 24 Apr 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1,473 |
| 23 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 872 |
| 22 Apr 2024 | 22.00 | 22.20 | 21.20 | 21.60 | 21.60 | 1,428 |
| 19 Apr 2024 | 22.20 | 22.20 | 21.40 | 22.00 | 22.00 | 3,187 |
| 18 Apr 2024 | 22.60 | 22.80 | 22.20 | 22.20 | 22.20 | 409 |
| 17 Apr 2024 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | 2,074 |
| 16 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 993 |
| 15 Apr 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 580 |
| 12 Apr 2024 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | 320 |
| 11 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 21 |
| 10 Apr 2024 | 23.80 | 23.80 | 23.20 | 23.60 | 23.60 | 580 |
| 09 Apr 2024 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | 225 |
| 08 Apr 2024 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | 542 |
| 05 Apr 2024 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | 100 |
| 04 Apr 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 300 |
| 03 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 900 |
| 02 Apr 2024 | 24.80 | 25.00 | 24.00 | 24.20 | 24.20 | 2,445 |
| 28 Mar 2024 | 25.40 | 25.50 | 24.30 | 24.80 | 24.80 | 4,040 |
| 27 Mar 2024 | 22.80 | 24.80 | 22.80 | 24.80 | 24.80 | 3,487 |
| 26 Mar 2024 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | 1,654 |
| 25 Mar 2024 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | 1,152 |
| 22 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Mar 2024 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 955 |
| 20 Mar 2024 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | 669 |
| 19 Mar 2024 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 331 |
| 18 Mar 2024 | 22.70 | 23.20 | 22.60 | 22.80 | 22.80 | 2,942 |
| 15 Mar 2024 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 173 |
| 14 Mar 2024 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | 413 |
| 13 Mar 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 74 |
| 12 Mar 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 625 |
| 11 Mar 2024 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | 963 |
| 08 Mar 2024 | 22.60 | 22.70 | 22.30 | 22.60 | 22.60 | 1,437 |
| 07 Mar 2024 | 22.40 | 22.70 | 22.30 | 22.60 | 22.60 | 1,885 |
| 06 Mar 2024 | 22.50 | 23.10 | 22.40 | 22.80 | 22.80 | 2,496 |
| 05 Mar 2024 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 1,168 |
| 04 Mar 2024 | 23.10 | 23.40 | 22.80 | 22.90 | 22.90 | 136 |
| 01 Mar 2024 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | 583 |
| 29 Feb 2024 | 23.70 | 23.70 | 23.00 | 23.30 | 23.30 | 744 |
| 28 Feb 2024 | 24.20 | 24.20 | 23.50 | 23.70 | 23.70 | 1,083 |
| 27 Feb 2024 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | 617 |
| 26 Feb 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 146 |
| 23 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 90 |
| 21 Feb 2024 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 715 |
| 20 Feb 2024 | 24.90 | 24.90 | 24.20 | 24.50 | 24.50 | 1,541 |
| 19 Feb 2024 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | 854 |
| 16 Feb 2024 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | 263 |
| 15 Feb 2024 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | 220 |
| 14 Feb 2024 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | 1,090 |
| 13 Feb 2024 | 25.10 | 25.20 | 24.80 | 24.90 | 24.90 | 860 |
| 12 Feb 2024 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 717 |
| 09 Feb 2024 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | 884 |
| 08 Feb 2024 | 24.90 | 24.90 | 24.10 | 24.10 | 24.10 | 5,188 |
| 08 Feb 2024 | 0.85 Dividend | |||||
| 07 Feb 2024 | 25.00 | 25.50 | 25.00 | 25.20 | 24.35 | 1,312 |
| 06 Feb 2024 | 25.40 | 25.40 | 24.80 | 25.30 | 24.45 | 543 |
| 05 Feb 2024 | 25.80 | 25.80 | 24.80 | 25.20 | 24.35 | 3,476 |
| 02 Feb 2024 | 26.10 | 26.10 | 25.50 | 25.80 | 24.93 | 1,503 |
| 01 Feb 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 25.51 | 609 |
| 31 Jan 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 24.74 | 22 |
| 30 Jan 2024 | 26.00 | 26.00 | 25.50 | 25.50 | 24.64 | 15 |
| 29 Jan 2024 | 25.10 | 25.40 | 25.10 | 25.40 | 24.54 | 678 |
| 26 Jan 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 24.54 | 100 |
| 25 Jan 2024 | 25.40 | 25.50 | 25.30 | 25.30 | 24.45 | 169 |
| 24 Jan 2024 | 25.30 | 25.30 | 25.00 | 25.30 | 24.45 | 318 |
| 23 Jan 2024 | 25.00 | 26.10 | 25.00 | 25.20 | 24.35 | 324 |
| 22 Jan 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.06 | 472 |
| 19 Jan 2024 | 24.90 | 24.90 | 24.50 | 24.90 | 24.06 | 580 |
| 18 Jan 2024 | 25.00 | 25.00 | 24.60 | 24.90 | 24.06 | 810 |
| 17 Jan 2024 | 25.00 | 25.30 | 24.30 | 24.80 | 23.96 | 1,190 |
| 16 Jan 2024 | 25.00 | 25.70 | 24.70 | 25.00 | 24.16 | 1,713 |
| 15 Jan 2024 | 24.80 | 25.10 | 24.80 | 25.10 | 24.25 | 710 |
| 12 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.16 | - |
| 11 Jan 2024 | 25.40 | 25.80 | 25.20 | 25.30 | 24.45 | 1,034 |
| 10 Jan 2024 | 25.60 | 25.60 | 25.30 | 25.60 | 24.74 | 441 |
| 09 Jan 2024 | 25.10 | 25.40 | 25.10 | 25.40 | 24.54 | 195 |
| 08 Jan 2024 | 25.70 | 25.70 | 25.10 | 25.20 | 24.35 | 580 |
| 05 Jan 2024 | 25.70 | 26.40 | 25.70 | 26.40 | 25.51 | 522 |
| 04 Jan 2024 | 24.90 | 26.30 | 24.90 | 26.30 | 25.41 | 1,440 |
| 03 Jan 2024 | 24.90 | 25.00 | 24.80 | 24.80 | 23.96 | 1,166 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.