Australia markets closed

Television Francaise 1 SA (FSE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.46-0.22 (-2.48%)
As of 09:09AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.488.488.468.468.46-
30 Apr 20248.788.798.688.688.68-
29 Apr 20248.498.768.498.768.76-
26 Apr 20248.488.538.458.518.51-
25 Apr 20248.438.488.408.458.45365
24 Apr 20248.568.598.538.548.54-
23 Apr 20248.568.648.548.608.60-
22 Apr 20248.518.598.498.598.59-
22 Apr 20240.55 Dividend
19 Apr 20248.879.068.859.068.51-
18 Apr 20248.999.028.918.928.38-
17 Apr 20248.649.068.648.998.45100
16 Apr 20248.698.738.658.698.16-
15 Apr 20248.678.808.678.808.26-
12 Apr 20248.758.818.758.758.22-
11 Apr 20248.638.778.638.728.19-
10 Apr 20248.638.788.618.638.10-
09 Apr 20248.818.918.718.738.20-
08 Apr 20248.738.758.728.758.22-
05 Apr 20248.708.778.678.778.24-
04 Apr 20248.808.918.788.788.25-
03 Apr 20248.608.818.608.818.28-
02 Apr 20248.408.668.408.658.13-
28 Mar 20248.418.478.418.477.95-
27 Mar 20248.408.478.408.477.95-
26 Mar 20248.338.458.338.457.94-
25 Mar 20248.308.348.308.327.82-
22 Mar 20248.358.408.358.357.85-
21 Mar 20248.408.458.398.457.94-
20 Mar 20248.348.348.318.317.81-
19 Mar 20248.408.408.358.367.85-
18 Mar 20248.448.538.448.487.96-
15 Mar 20248.288.488.288.417.90-
14 Mar 20248.328.418.278.327.81-
13 Mar 20248.408.448.408.437.91-
12 Mar 20248.518.538.458.457.94-
11 Mar 20248.458.528.458.517.99-
08 Mar 20248.408.518.408.457.9420
07 Mar 20248.308.528.308.528.00-
06 Mar 20248.308.388.308.387.87-
05 Mar 20248.328.358.278.287.78-
04 Mar 20248.468.568.448.447.93-
01 Mar 20248.448.518.448.467.95300
29 Feb 20248.498.518.458.457.94-
28 Feb 20248.388.508.388.507.98-
27 Feb 20248.238.368.238.367.86-
26 Feb 20248.358.398.268.267.76-
23 Feb 20248.448.448.408.407.89-
22 Feb 20248.518.518.448.487.97-
21 Feb 20248.568.578.518.517.99-
20 Feb 20248.598.658.528.598.06-
19 Feb 20248.648.718.558.568.05-
16 Feb 20248.158.788.158.718.18-
15 Feb 20247.938.157.938.067.58-
14 Feb 20247.837.997.837.957.47-
13 Feb 20247.797.957.787.887.40-
12 Feb 20247.747.847.747.847.36-
09 Feb 20247.847.887.727.727.25-
08 Feb 20247.727.897.727.897.41-
07 Feb 20247.867.877.817.817.34-
06 Feb 20247.997.997.887.937.45-
05 Feb 20248.058.067.998.027.54-
02 Feb 20248.038.168.038.147.64300
01 Feb 20248.078.108.078.087.59-
31 Jan 20248.128.198.118.117.62-
30 Jan 20248.118.168.098.137.64-
29 Jan 20248.138.178.058.097.60-
26 Jan 20248.238.238.158.197.70100
25 Jan 20248.198.238.158.237.74-
24 Jan 20248.108.268.108.267.75-
23 Jan 20247.488.257.488.047.55-
22 Jan 20247.367.427.367.426.97-
19 Jan 20247.367.457.367.416.96-
18 Jan 20247.287.347.217.346.89-
17 Jan 20247.227.247.187.226.79-
16 Jan 20247.307.327.267.266.82-
15 Jan 20247.387.387.307.306.86-
12 Jan 20247.417.477.417.467.01-
11 Jan 20247.497.497.417.436.98-
10 Jan 20247.497.537.437.517.05-
09 Jan 20247.517.567.437.517.05-
08 Jan 20247.267.457.267.457.00-
05 Jan 20247.167.307.167.306.85-
04 Jan 20247.187.207.147.206.76-
03 Jan 20247.187.247.117.166.72-
02 Jan 20247.047.247.047.186.75-
29 Dec 20237.077.077.067.076.65-
28 Dec 20237.067.097.047.046.61-
27 Dec 20237.097.107.057.106.67-
22 Dec 20237.097.097.037.066.63-
21 Dec 20236.977.096.977.096.66-
20 Dec 20237.017.056.956.976.55-
19 Dec 20236.956.986.956.956.52-
18 Dec 20237.117.116.996.996.56-
15 Dec 20237.017.227.017.116.68-
14 Dec 20236.937.076.937.036.60-
13 Dec 20237.057.056.916.916.49-
12 Dec 20237.227.227.057.056.63-
11 Dec 20237.167.247.167.236.79-
08 Dec 20237.107.207.077.206.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...