Australia markets close in 3 hours 15 minutes

Television Francaise 1 SA (FSE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.92-0.07 (-0.83%)
At close: 03:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.999.028.918.928.92-
17 Apr 20248.649.068.648.998.99100
16 Apr 20248.698.738.658.698.69-
15 Apr 20248.678.808.678.808.80-
12 Apr 20248.758.818.758.758.75-
11 Apr 20248.638.778.638.728.72-
10 Apr 20248.638.788.618.638.63-
09 Apr 20248.818.918.718.738.73-
08 Apr 20248.738.758.728.758.75-
05 Apr 20248.708.778.678.778.77-
04 Apr 20248.808.918.788.788.78-
03 Apr 20248.608.818.608.818.81-
02 Apr 20248.408.668.408.658.65-
28 Mar 20248.418.478.418.478.47-
27 Mar 20248.408.478.408.478.47-
26 Mar 20248.338.458.338.458.45-
25 Mar 20248.308.348.308.328.32-
22 Mar 20248.358.408.358.358.35-
21 Mar 20248.408.458.398.458.45-
20 Mar 20248.348.348.318.318.31-
19 Mar 20248.408.408.358.368.36-
18 Mar 20248.448.538.448.488.48-
15 Mar 20248.288.488.288.418.41-
14 Mar 20248.328.418.278.328.32-
13 Mar 20248.408.448.408.438.43-
12 Mar 20248.518.538.458.458.45-
11 Mar 20248.458.528.458.518.51-
08 Mar 20248.408.518.408.458.4520
07 Mar 20248.308.528.308.528.52-
06 Mar 20248.308.388.308.388.38-
05 Mar 20248.328.358.278.288.28-
04 Mar 20248.468.568.448.448.44-
01 Mar 20248.448.518.448.468.46300
29 Feb 20248.498.518.458.458.45-
28 Feb 20248.388.508.388.508.50-
27 Feb 20248.238.368.238.368.36-
26 Feb 20248.358.398.268.268.26-
23 Feb 20248.448.448.408.408.40-
22 Feb 20248.518.518.448.488.48-
21 Feb 20248.568.578.518.518.51-
20 Feb 20248.598.658.528.598.59-
19 Feb 20248.648.718.558.568.56-
16 Feb 20248.158.788.158.718.71-
15 Feb 20247.938.157.938.068.06-
14 Feb 20247.837.997.837.957.95-
13 Feb 20247.797.957.787.887.88-
12 Feb 20247.747.847.747.847.84-
09 Feb 20247.847.887.727.727.72-
08 Feb 20247.727.897.727.897.89-
07 Feb 20247.867.877.817.817.81-
06 Feb 20247.997.997.887.937.93-
05 Feb 20248.058.067.998.028.02-
02 Feb 20248.038.168.038.148.14300
01 Feb 20248.078.108.078.088.08-
31 Jan 20248.128.198.118.118.11-
30 Jan 20248.118.168.098.138.13-
29 Jan 20248.138.178.058.098.09-
26 Jan 20248.238.238.158.198.19100
25 Jan 20248.198.238.158.238.23-
24 Jan 20248.108.268.108.268.26-
23 Jan 20247.488.257.488.048.04-
22 Jan 20247.367.427.367.427.42-
19 Jan 20247.367.457.367.417.41-
18 Jan 20247.287.347.217.347.34-
17 Jan 20247.227.247.187.227.22-
16 Jan 20247.307.327.267.267.26-
15 Jan 20247.387.387.307.307.30-
12 Jan 20247.417.477.417.467.46-
11 Jan 20247.497.497.417.437.43-
10 Jan 20247.497.537.437.517.51-
09 Jan 20247.517.567.437.517.51-
08 Jan 20247.267.457.267.457.45-
05 Jan 20247.167.307.167.307.30-
04 Jan 20247.187.207.147.207.20-
03 Jan 20247.187.247.117.167.16-
02 Jan 20247.047.247.047.187.18-
29 Dec 20237.077.077.067.077.07-
28 Dec 20237.067.097.047.047.04-
27 Dec 20237.097.107.057.107.10-
22 Dec 20237.097.097.037.067.06-
21 Dec 20236.977.096.977.097.09-
20 Dec 20237.017.056.956.976.97-
19 Dec 20236.956.986.956.956.95-
18 Dec 20237.117.116.996.996.99-
15 Dec 20237.017.227.017.117.11-
14 Dec 20236.937.076.937.037.03-
13 Dec 20237.057.056.916.916.91-
12 Dec 20237.227.227.057.057.05-
11 Dec 20237.167.247.167.237.23-
08 Dec 20237.107.207.077.207.20-
07 Dec 20237.147.147.057.127.12-
06 Dec 20237.127.157.127.127.12-
05 Dec 20237.127.147.057.137.13-
04 Dec 20237.057.167.057.167.16-
01 Dec 20237.097.097.017.017.01-
30 Nov 20236.977.076.977.057.05-
29 Nov 20236.846.976.846.976.97-
28 Nov 20236.916.916.826.876.87-
27 Nov 20236.977.016.936.956.95-
24 Nov 20236.866.986.866.986.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...