Australia markets open in 9 hours 18 minutes

Focus Graphite Inc. (FKC0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.08400.0000 (0.00%)
As of 02:43PM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.08400.08400.08400.08400.0840127
14 June 20240.08380.08400.08380.08400.0840500
13 June 20240.08320.08320.08320.08320.0832-
12 June 20240.08360.08360.08360.08360.0836-
11 June 20240.08340.08340.08340.08340.0834-
10 June 20240.08360.08360.08360.08360.0836-
07 June 20240.08620.08620.08620.08620.0862-
06 June 20240.08300.08300.08300.08300.0830-
05 June 20240.08620.08620.08620.08620.0862-
04 June 20240.08300.08300.08300.08300.0830-
03 June 20240.08360.08360.08360.08360.0836-
31 May 20240.09000.09000.09000.09000.0900-
30 May 20240.08980.08980.08980.08980.0898-
29 May 20240.08980.08980.08980.08980.0898-
28 May 20240.10300.10300.10300.10300.1030-
27 May 20240.09600.09600.09600.09600.0960-
24 May 20240.08960.08960.08960.08960.0896-
23 May 20240.08980.08980.08980.08980.0898-
22 May 20240.08980.08980.08980.08980.0898-
21 May 20240.08360.08360.08360.08360.0836-
20 May 20240.08360.08360.08360.08360.0836-
17 May 20240.09640.09640.09640.09640.0964-
16 May 20240.09300.09300.09300.09300.0930-
15 May 20240.08360.08360.08360.08360.0836750
14 May 20240.08700.08700.08700.08700.08702,600
13 May 20240.09040.09040.09040.09040.0904-
10 May 20240.09420.09420.09420.09420.0942835
09 May 20240.10050.10050.10050.10050.1005-
08 May 20240.10000.10000.10000.10000.1000-
07 May 20240.10050.10050.10050.10050.1005-
06 May 20240.09680.09680.09680.09680.0968-
03 May 20240.08420.08420.08420.08420.0842-
02 May 20240.10050.10050.10050.10050.1005-
30 Apr 20240.10400.10400.10400.10400.1040-
29 Apr 20240.10400.10400.10400.10400.10402,713
26 Apr 20240.10400.10400.10400.10400.1040-
25 Apr 20240.10400.10400.10400.10400.1040-
24 Apr 20240.10400.10400.10400.10400.1040-
23 Apr 20240.10450.10450.10450.10450.1045-
22 Apr 20240.11050.11050.11050.11050.1105-
19 Apr 20240.11050.11050.11050.11050.1105-
18 Apr 20240.11350.11350.11350.11350.1135-
17 Apr 20240.11350.11350.11350.11350.1135-
16 Apr 20240.12350.12350.12350.12350.1235-
15 Apr 20240.11800.11800.11800.11800.1180-
12 Apr 20240.10700.10700.10700.10700.1070-
11 Apr 20240.11000.11000.11000.11000.11001,200
10 Apr 20240.11000.11000.11000.11000.1100-
09 Apr 20240.11000.11000.11000.11000.1100-
08 Apr 20240.10350.10350.10350.10350.1035-
05 Apr 20240.10700.10700.10700.10700.1070-
04 Apr 20240.10400.10400.10400.10400.1040-
03 Apr 20240.10750.10750.10750.10750.10752,727
02 Apr 20240.10800.10800.10800.10800.1080-
28 Mar 20240.10600.10600.10600.10600.1060-
27 Mar 20240.10600.10600.10600.10600.1060-
26 Mar 20240.10600.10600.10600.10600.1060-
25 Mar 20240.10300.10300.10300.10300.1030-
22 Mar 20240.10600.10600.10600.10600.1060-
21 Mar 20240.10700.10700.10700.10700.1070-
20 Mar 20240.10900.10900.10900.10900.1090-
19 Mar 20240.10900.10900.10900.10900.1090-
18 Mar 20240.10700.10700.10700.10700.1070-
15 Mar 20240.10700.10700.10700.10700.1070-
14 Mar 20240.10900.10900.10900.10900.1090-
13 Mar 20240.10600.10600.10600.10600.1060-
12 Mar 20240.10600.10600.10600.10600.1060-
11 Mar 20240.11000.11000.11000.11000.1100-
08 Mar 20240.10400.10400.10400.10400.1040-
07 Mar 20240.11000.11000.11000.11000.1100-
06 Mar 20240.11000.11000.11000.11000.11003,979
05 Mar 20240.11000.11000.11000.11000.1100-
04 Mar 20240.10400.10400.10400.10400.1040-
01 Mar 20240.10400.10400.10400.10400.1040-
29 Feb 20240.11000.11000.11000.11000.1100-
28 Feb 20240.10700.10700.10700.10700.1070-
27 Feb 20240.10700.10700.10700.10700.1070-
26 Feb 20240.10800.10800.10800.10800.1080-
23 Feb 20240.10500.10500.10500.10500.1050-
22 Feb 20240.11100.11100.11100.11100.1110-
21 Feb 20240.11400.11400.11400.11400.1140-
20 Feb 20240.11500.11500.11500.11500.1150-
19 Feb 20240.11500.11500.11500.11500.1150-
16 Feb 20240.11500.11500.11500.11500.1150-
15 Feb 20240.10800.10800.10800.10800.1080-
14 Feb 20240.10800.10800.10800.10800.1080-
13 Feb 20240.10500.10500.10500.10500.1050-
12 Feb 20240.10800.10800.10800.10800.1080-
09 Feb 20240.10900.10900.10900.10900.1090-
08 Feb 20240.10800.11000.10800.11000.11006,000
07 Feb 20240.10800.10800.10800.10800.10803,283
06 Feb 20240.10500.10500.10500.10500.1050-
05 Feb 20240.11600.11600.11600.11600.1160-
02 Feb 20240.11600.11600.11600.11600.1160-
01 Feb 20240.11600.11600.11600.11600.1160-
31 Jan 20240.11200.11200.11200.11200.1120-
30 Jan 20240.11800.11800.11800.11800.1180380
29 Jan 20240.11500.11500.11500.11500.1150-
26 Jan 20240.11400.11400.11400.11400.1140-
25 Jan 20240.11700.11700.11700.11700.1170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...