Formycon AG (FYB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 55.00 | 56.10 | 54.60 | 54.70 | 54.70 | 5,347 |
| 03 July 2024 | 55.40 | 56.80 | 54.00 | 54.80 | 54.80 | 12,009 |
| 02 July 2024 | 54.80 | 55.30 | 54.00 | 54.90 | 54.90 | 11,332 |
| 01 July 2024 | 53.50 | 54.50 | 51.30 | 53.80 | 53.80 | 15,820 |
| 28 June 2024 | 54.20 | 54.50 | 51.80 | 51.80 | 51.80 | 11,501 |
| 27 June 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 26 June 2024 | 56.00 | 56.00 | 54.80 | 55.20 | 55.20 | 9,142 |
| 25 June 2024 | 54.70 | 55.80 | 54.00 | 55.80 | 55.80 | 12,890 |
| 24 June 2024 | 53.00 | 55.00 | 51.60 | 54.70 | 54.70 | 8,604 |
| 21 June 2024 | 50.20 | 53.50 | 49.75 | 52.30 | 52.30 | 19,373 |
| 20 June 2024 | 48.95 | 51.00 | 48.20 | 50.00 | 50.00 | 6,341 |
| 19 June 2024 | 47.20 | 49.20 | 46.50 | 48.50 | 48.50 | 4,266 |
| 18 June 2024 | 47.10 | 47.65 | 46.00 | 47.60 | 47.60 | 4,219 |
| 17 June 2024 | 46.05 | 46.55 | 45.70 | 46.40 | 46.40 | 7,026 |
| 14 June 2024 | 48.40 | 49.25 | 46.00 | 46.25 | 46.25 | 4,793 |
| 13 June 2024 | 49.05 | 50.60 | 48.30 | 48.40 | 48.40 | 18,293 |
| 12 June 2024 | 48.90 | 48.95 | 47.45 | 48.70 | 48.70 | 6,755 |
| 11 June 2024 | 50.10 | 51.10 | 48.20 | 48.50 | 48.50 | 5,453 |
| 10 June 2024 | 48.60 | 50.50 | 48.60 | 50.10 | 50.10 | 5,475 |
| 07 June 2024 | 50.00 | 50.00 | 48.30 | 49.40 | 49.40 | 9,386 |
| 06 June 2024 | 48.85 | 50.50 | 48.85 | 49.85 | 49.85 | 11,070 |
| 05 June 2024 | 47.45 | 49.40 | 47.40 | 48.85 | 48.85 | 18,779 |
| 04 June 2024 | 46.00 | 47.50 | 45.65 | 47.00 | 47.00 | 12,385 |
| 03 June 2024 | 44.90 | 46.45 | 44.30 | 46.00 | 46.00 | 11,355 |
| 31 May 2024 | 42.75 | 44.30 | 41.95 | 44.30 | 44.30 | 25,385 |
| 30 May 2024 | 42.40 | 43.05 | 42.25 | 43.00 | 43.00 | 12,276 |
| 29 May 2024 | 43.60 | 43.65 | 41.30 | 42.55 | 42.55 | 17,215 |
| 28 May 2024 | 44.40 | 45.00 | 43.50 | 44.20 | 44.20 | 4,524 |
| 27 May 2024 | 41.80 | 44.30 | 41.80 | 44.05 | 44.05 | 9,119 |
| 24 May 2024 | 42.05 | 42.30 | 41.20 | 42.15 | 42.15 | 5,144 |
| 23 May 2024 | 44.00 | 44.00 | 41.95 | 42.35 | 42.35 | 7,588 |
| 22 May 2024 | 41.65 | 43.70 | 41.50 | 43.70 | 43.70 | 6,491 |
| 21 May 2024 | 43.45 | 43.60 | 41.40 | 41.55 | 41.55 | 6,884 |
| 20 May 2024 | 44.30 | 44.50 | 43.55 | 43.75 | 43.75 | 3,480 |
| 17 May 2024 | 44.65 | 44.70 | 43.70 | 44.30 | 44.30 | 16,595 |
| 16 May 2024 | 44.55 | 44.75 | 43.65 | 44.30 | 44.30 | 16,206 |
| 15 May 2024 | 44.80 | 44.95 | 43.00 | 43.60 | 43.60 | 16,830 |
| 14 May 2024 | 42.40 | 44.20 | 42.40 | 43.60 | 43.60 | 9,028 |
| 13 May 2024 | 42.90 | 43.10 | 42.50 | 42.75 | 42.75 | 7,373 |
| 10 May 2024 | 44.20 | 45.75 | 42.75 | 42.75 | 42.75 | 12,374 |
| 09 May 2024 | 42.85 | 43.40 | 42.65 | 43.15 | 43.15 | 2,375 |
| 08 May 2024 | 44.25 | 45.20 | 42.35 | 42.60 | 42.60 | 11,661 |
| 07 May 2024 | 46.50 | 46.80 | 44.85 | 44.85 | 44.85 | 8,311 |
| 06 May 2024 | 43.00 | 46.70 | 43.00 | 46.35 | 46.35 | 15,704 |
| 03 May 2024 | 41.35 | 43.80 | 41.35 | 43.20 | 43.20 | 25,965 |
| 02 May 2024 | 40.60 | 41.45 | 40.55 | 41.00 | 41.00 | 7,942 |
| 30 Apr 2024 | 41.70 | 41.85 | 40.40 | 40.95 | 40.95 | 15,180 |
| 29 Apr 2024 | 40.10 | 41.60 | 39.90 | 41.60 | 41.60 | 11,579 |
| 26 Apr 2024 | 39.70 | 39.95 | 39.50 | 39.95 | 39.95 | 4,802 |
| 25 Apr 2024 | 39.35 | 39.90 | 39.35 | 39.70 | 39.70 | 5,054 |
| 24 Apr 2024 | 39.05 | 39.95 | 38.65 | 39.10 | 39.10 | 6,386 |
| 23 Apr 2024 | 38.60 | 40.40 | 38.60 | 39.10 | 39.10 | 16,546 |
| 22 Apr 2024 | 38.25 | 39.50 | 37.65 | 38.20 | 38.20 | 24,448 |
| 19 Apr 2024 | 39.55 | 39.55 | 38.60 | 38.65 | 38.65 | 8,463 |
| 18 Apr 2024 | 40.20 | 40.45 | 38.60 | 39.70 | 39.70 | 18,632 |
| 17 Apr 2024 | 43.00 | 43.00 | 39.55 | 40.20 | 40.20 | 29,768 |
| 16 Apr 2024 | 44.95 | 44.95 | 42.90 | 43.00 | 43.00 | 14,274 |
| 15 Apr 2024 | 47.30 | 47.30 | 45.10 | 45.20 | 45.20 | 7,026 |
| 12 Apr 2024 | 46.60 | 47.45 | 46.30 | 46.45 | 46.45 | 4,916 |
| 11 Apr 2024 | 45.70 | 47.50 | 45.70 | 46.25 | 46.25 | 6,144 |
| 10 Apr 2024 | 46.50 | 46.90 | 45.60 | 45.95 | 45.95 | 4,008 |
| 09 Apr 2024 | 45.80 | 47.30 | 45.55 | 46.25 | 46.25 | 5,354 |
| 08 Apr 2024 | 46.30 | 46.70 | 45.40 | 45.65 | 45.65 | 4,995 |
| 05 Apr 2024 | 46.60 | 46.60 | 45.50 | 46.00 | 46.00 | 6,249 |
| 04 Apr 2024 | 45.90 | 46.50 | 45.75 | 46.50 | 46.50 | 1,911 |
| 03 Apr 2024 | 45.55 | 45.85 | 44.90 | 45.60 | 45.60 | 5,346 |
| 02 Apr 2024 | 46.55 | 46.55 | 44.90 | 45.15 | 45.15 | 4,810 |
| 28 Mar 2024 | 46.70 | 47.00 | 46.05 | 46.35 | 46.35 | 5,021 |
| 27 Mar 2024 | 45.95 | 46.80 | 45.30 | 46.35 | 46.35 | 2,405 |
| 26 Mar 2024 | 45.60 | 45.60 | 44.75 | 45.50 | 45.50 | 1,922 |
| 25 Mar 2024 | 46.90 | 46.95 | 45.00 | 45.45 | 45.45 | 4,964 |
| 22 Mar 2024 | 46.45 | 47.40 | 46.30 | 47.15 | 47.15 | 2,298 |
| 21 Mar 2024 | 46.25 | 47.05 | 45.60 | 46.20 | 46.20 | 4,153 |
| 20 Mar 2024 | 44.95 | 46.30 | 44.65 | 46.05 | 46.05 | 6,118 |
| 19 Mar 2024 | 46.00 | 46.00 | 44.75 | 44.75 | 44.75 | 2,815 |
| 18 Mar 2024 | 46.15 | 47.45 | 45.50 | 45.75 | 45.75 | 8,039 |
| 15 Mar 2024 | 45.50 | 46.00 | 44.40 | 45.30 | 45.30 | 9,320 |
| 14 Mar 2024 | 46.90 | 47.30 | 44.70 | 45.55 | 45.55 | 22,640 |
| 13 Mar 2024 | 47.85 | 49.00 | 46.80 | 46.85 | 46.85 | 10,158 |
| 12 Mar 2024 | 48.00 | 48.50 | 47.45 | 48.20 | 48.20 | 4,876 |
| 11 Mar 2024 | 48.00 | 48.50 | 47.35 | 47.95 | 47.95 | 8,158 |
| 08 Mar 2024 | 49.30 | 49.30 | 47.55 | 47.60 | 47.60 | 11,119 |
| 07 Mar 2024 | 48.70 | 49.60 | 47.95 | 49.60 | 49.60 | 3,963 |
| 06 Mar 2024 | 47.05 | 48.50 | 47.05 | 48.00 | 48.00 | 5,048 |
| 05 Mar 2024 | 47.25 | 47.25 | 46.40 | 46.55 | 46.55 | 2,750 |
| 04 Mar 2024 | 48.85 | 49.45 | 47.00 | 47.20 | 47.20 | 4,964 |
| 01 Mar 2024 | 48.60 | 48.80 | 47.15 | 48.50 | 48.50 | 9,274 |
| 29 Feb 2024 | 48.50 | 48.80 | 47.80 | 48.20 | 48.20 | 10,916 |
| 28 Feb 2024 | 50.40 | 51.10 | 48.65 | 48.65 | 48.65 | 6,514 |
| 27 Feb 2024 | 49.80 | 51.00 | 49.25 | 50.70 | 50.70 | 7,762 |
| 26 Feb 2024 | 50.40 | 50.40 | 49.30 | 49.80 | 49.80 | 9,326 |
| 23 Feb 2024 | 54.00 | 54.00 | 50.40 | 50.70 | 50.70 | 11,771 |
| 22 Feb 2024 | 55.00 | 55.00 | 53.50 | 53.70 | 53.70 | 2,792 |
| 21 Feb 2024 | 53.80 | 55.40 | 53.80 | 54.80 | 54.80 | 9,368 |
| 20 Feb 2024 | 55.40 | 55.40 | 53.20 | 53.50 | 53.50 | 3,900 |
| 19 Feb 2024 | 55.30 | 55.60 | 54.20 | 55.20 | 55.20 | 7,342 |
| 16 Feb 2024 | 56.30 | 56.80 | 55.00 | 55.00 | 55.00 | 7,370 |
| 15 Feb 2024 | 54.60 | 56.00 | 54.10 | 55.80 | 55.80 | 4,876 |
| 14 Feb 2024 | 53.50 | 54.60 | 52.80 | 54.60 | 54.60 | 3,107 |
| 13 Feb 2024 | 52.50 | 55.00 | 52.50 | 53.20 | 53.20 | 20,627 |
| *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.