Fernheizwerk Neukölln Aktiengesellschaft (FHW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 04 July 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 192 |
| 03 July 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 200 |
| 02 July 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 334 |
| 01 July 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| 28 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 27 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 300 |
| 26 June 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - |
| 25 June 2024 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | 250 |
| 24 June 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 21 June 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 20 June 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 19 June 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 18 June 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 30 |
| 17 June 2024 | 27.40 | 29.60 | 27.40 | 29.60 | 29.60 | 40 |
| 14 June 2024 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 1,205 |
| 14 June 2024 | 1.2 Dividend | |||||
| 13 June 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 27.80 | 174 |
| 12 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.76 | - |
| 11 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.76 | - |
| 10 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.76 | - |
| 07 June 2024 | 30.80 | 31.60 | 30.80 | 31.20 | 29.91 | 1,240 |
| 06 June 2024 | 30.80 | 31.60 | 30.80 | 31.60 | 30.29 | 250 |
| 05 June 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.53 | - |
| 04 June 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.53 | - |
| 03 June 2024 | 30.00 | 31.40 | 30.00 | 31.40 | 30.10 | 220 |
| 31 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.76 | - |
| 30 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.76 | - |
| 29 May 2024 | 30.00 | 30.80 | 30.00 | 30.80 | 29.53 | 2 |
| 28 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.76 | - |
| 27 May 2024 | 30.00 | 30.80 | 30.00 | 30.80 | 29.53 | 1 |
| 24 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.95 | - |
| 23 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.14 | 500 |
| 22 May 2024 | 30.40 | 31.00 | 30.40 | 31.00 | 29.72 | 1,000 |
| 21 May 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 29.53 | 375 |
| 20 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.14 | - |
| 17 May 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 29.33 | 100 |
| 16 May 2024 | 30.40 | 31.60 | 30.40 | 31.60 | 30.29 | 85 |
| 15 May 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 29.72 | 550 |
| 14 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.91 | - |
| 13 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.72 | - |
| 10 May 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 29.91 | 230 |
| 09 May 2024 | 32.00 | 33.60 | 32.00 | 33.60 | 32.21 | 40 |
| 08 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.72 | - |
| 07 May 2024 | 30.20 | 32.00 | 30.20 | 32.00 | 30.68 | 2,590 |
| 06 May 2024 | 29.20 | 32.40 | 29.20 | 32.40 | 31.06 | 2,690 |
| 03 May 2024 | 38.80 | 38.80 | 30.00 | 30.00 | 28.76 | 3,952 |
| 02 May 2024 | 39.40 | 40.00 | 39.40 | 39.40 | 37.77 | 419 |
| 30 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.77 | - |
| 29 Apr 2024 | 39.20 | 41.60 | 39.20 | 41.60 | 39.88 | 10 |
| 26 Apr 2024 | 39.20 | 40.60 | 39.20 | 40.60 | 38.92 | 150 |
| 25 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.58 | - |
| 24 Apr 2024 | 39.00 | 41.00 | 39.00 | 40.60 | 38.92 | 300 |
| 23 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.39 | - |
| 22 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.39 | 50 |
| 19 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.34 | - |
| 18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.34 | - |
| 17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.34 | - |
| 16 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.34 | - |
| 15 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.34 | - |
| 12 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.34 | - |
| 11 Apr 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 39.30 | 150 |
| 10 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.39 | 50 |
| 09 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.39 | - |
| 08 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.39 | - |
| 05 Apr 2024 | 39.00 | 40.80 | 39.00 | 40.80 | 39.11 | 10 |
| 04 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.81 | - |
| 03 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.81 | - |
| 02 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.77 | - |
| 28 Mar 2024 | 41.60 | 41.60 | 40.60 | 40.60 | 38.92 | 160 |
| 27 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 39.88 | - |
| 26 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 39.88 | - |
| 25 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 39.88 | 600 |
| 22 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 39.88 | - |
| 21 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 39.88 | - |
| 20 Mar 2024 | 41.60 | 42.20 | 41.60 | 42.20 | 40.45 | 275 |
| 19 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 39.88 | 3,075 |
| 18 Mar 2024 | 41.20 | 41.60 | 41.20 | 41.60 | 39.88 | 150 |
| 15 Mar 2024 | 40.80 | 42.40 | 40.80 | 42.40 | 40.65 | 650 |
| 14 Mar 2024 | 40.40 | 42.80 | 40.40 | 42.80 | 41.03 | 800 |
| 13 Mar 2024 | 40.40 | 41.80 | 40.40 | 41.80 | 40.07 | 138 |
| 12 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 38.73 | - |
| 11 Mar 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 38.92 | 100 |
| 08 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 38.73 | - |
| 07 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 38.73 | - |
| 06 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 38.54 | - |
| 05 Mar 2024 | 40.20 | 42.20 | 40.20 | 42.20 | 40.45 | 10 |
| 04 Mar 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 38.73 | 60 |
| 01 Mar 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 38.73 | 14 |
| 29 Feb 2024 | 41.20 | 41.20 | 40.40 | 40.40 | 38.73 | 30 |
| 28 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | 225 |
| 27 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 26 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 23 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 22 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 21 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 20 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 19 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 16 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| 15 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.69 | - |
| *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.