Fabege AB (publ) (WILC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 50 |
| 25 June 2024 | 7.43 | 7.43 | 7.29 | 7.29 | 7.29 | 50 |
| 24 June 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 21 June 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 20 June 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 19 June 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 18 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 17 June 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 14 June 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 13 June 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 12 June 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 June 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 10 June 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 June 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 06 June 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 05 June 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 04 June 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 03 June 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 31 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 30 May 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 29 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 28 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 27 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 24 May 2024 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 5 |
| 23 May 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 50 |
| 22 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 21 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 20 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 17 May 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 16 May 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 15 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 14 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 13 May 2024 | 7.56 | 7.79 | 7.56 | 7.79 | 7.79 | 100 |
| 10 May 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 09 May 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 08 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 07 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 06 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 03 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 02 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 30 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 29 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 26 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 25 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 24 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 23 Apr 2024 | 7.53 | 7.60 | 7.53 | 7.60 | 7.60 | 6 |
| 22 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 19 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 18 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 17 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 16 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 15 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 6 |
| 12 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 11 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 10 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 10 Apr 2024 | 0.45 Dividend | |||||
| 09 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.72 | - |
| 08 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.65 | - |
| 05 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.73 | - |
| 04 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.81 | - |
| 03 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 7.87 | - |
| 02 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.04 | - |
| 28 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.15 | - |
| 27 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.98 | - |
| 26 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.09 | - |
| 25 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.14 | - |
| 22 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.94 | - |
| 21 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.77 | - |
| 20 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.66 | - |
| 19 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.44 | - |
| 18 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.58 | - |
| 15 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.73 | - |
| 14 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.74 | - |
| 13 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.71 | - |
| 12 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 7.86 | - |
| 11 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | - |
| 08 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.41 | - |
| 07 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.14 | - |
| 06 Mar 2024 | 7.51 | 7.59 | 7.51 | 7.59 | 7.17 | 300 |
| 05 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.10 | - |
| 04 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.27 | - |
| 01 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.10 | - |
| 29 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.10 | - |
| 28 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.10 | - |
| 27 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.11 | - |
| 26 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.26 | - |
| 23 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.33 | - |
| 22 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.22 | - |
| 21 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.32 | - |
| 20 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.43 | - |
| 19 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.46 | - |
| 16 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.45 | - |
| 15 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.30 | - |
| 14 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.35 | - |
| 13 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.50 | - |
| 12 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.34 | - |
| 09 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.46 | - |
| 08 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.58 | - |
| 07 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
| 06 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.61 | - |
| *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.