Facc AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.060	6.130	6.060	6.120	6.085	8,245
2023-09-19	6.130	6.130	6.050	6.110	6.075	10,038
2023-09-18	6.100	6.190	6.020	6.020	5.986	27,588
2023-09-15	6.190	6.190	6.000	6.000	5.966	49,892
2023-09-14	6.120	6.210	6.050	6.070	6.035	42,982
2023-09-13	6.120	6.250	6.100	6.130	6.095	33,826
2023-09-12	6.200	6.210	6.120	6.210	6.175	7,659
2023-09-11	6.110	6.210	6.110	6.160	6.125	9,942
2023-09-08	6.160	6.210	6.120	6.200	6.165	6,881
2023-09-07	6.380	6.390	6.110	6.110	6.075	35,102
2023-09-06	6.200	6.310	6.200	6.280	6.244	5,301
2023-09-05	6.250	6.270	6.200	6.260	6.224	7,144
2023-09-04	6.300	6.400	6.200	6.330	6.294	10,994
2023-09-01	6.210	6.320	6.200	6.290	6.254	6,609
2023-08-31	6.250	6.290	6.180	6.290	6.254	12,768
2023-08-30	6.400	6.400	6.190	6.300	6.264	15,435
2023-08-29	6.300	6.380	6.260	6.370	6.334	17,436
2023-08-28	6.430	6.430	6.300	6.350	6.314	3,730
2023-08-25	6.500	6.500	6.350	6.350	6.314	11,547
2023-08-24	6.400	6.500	6.380	6.490	6.453	6,396
2023-08-23	6.500	6.550	6.370	6.410	6.374	28,001
2023-08-22	6.350	6.550	6.350	6.500	6.463	25,079
2023-08-21	6.620	6.640	6.300	6.300	6.264	24,458
2023-08-18	6.670	6.670	6.450	6.600	6.562	48,216
2023-08-17	6.450	6.670	6.450	6.610	6.572	139,389
2023-08-16	6.380	6.440	6.270	6.390	6.354	115,393
2023-08-15	6.100	6.190	6.100	6.190	6.155	10,569
2023-08-14	6.120	6.170	6.090	6.170	6.135	8,990
2023-08-11	6.250	6.270	6.100	6.130	6.095	25,755
2023-08-10	6.250	6.260	6.120	6.250	6.214	9,216
2023-08-09	6.200	6.220	6.110	6.130	6.095	8,230
2023-08-08	6.100	6.150	6.060	6.070	6.035	14,617
2023-08-07	6.180	6.200	6.110	6.180	6.145	11,665
2023-08-04	6.090	6.100	6.050	6.080	6.045	14,441
2023-08-03	6.230	6.230	6.060	6.090	6.055	20,204
2023-08-02	6.140	6.240	6.140	6.240	6.204	11,984
2023-08-01	6.200	6.250	6.170	6.250	6.214	13,878
2023-07-31	6.060	6.300	6.060	6.060	6.026	31,054
2023-07-28	6.160	6.210	6.060	6.080	6.045	20,704
2023-07-27	6.070	6.140	6.050	6.140	6.105	17,169
2023-07-26	6.090	6.100	6.060	6.100	6.065	6,514
2023-07-25	6.100	6.110	6.060	6.060	6.026	11,902
2023-07-24	6.100	6.170	6.100	6.100	6.065	16,694
2023-07-21	6.100	6.220	6.100	6.160	6.125	5,456
2023-07-20	6.100	6.180	6.100	6.180	6.145	6,720
2023-07-19	6.150	6.180	6.110	6.120	6.085	4,082
2023-07-18	6.140	6.200	6.100	6.110	6.075	12,031
2023-07-17	6.300	6.300	6.130	6.130	6.095	9,184
2023-07-14	6.100	6.290	6.100	6.290	6.254	31,394
2023-07-13	6.060	6.180	6.050	6.150	6.115	7,991
2023-07-12	6.010	6.100	6.010	6.090	6.055	15,046
2023-07-11	6.110	6.130	6.000	6.020	5.986	42,257
2023-07-10	6.200	6.200	6.100	6.190	6.155	4,364
2023-07-07	6.200	6.230	6.100	6.120	6.085	12,845
2023-07-06	6.150	6.170	6.100	6.100	6.065	10,803
2023-07-05	6.220	6.230	6.120	6.200	6.165	77,171
2023-07-04	6.170	6.280	6.170	6.250	6.214	8,079
2023-07-03	6.230	6.290	6.200	6.270	6.234	13,194
2023-06-30	6.090	6.170	6.090	6.100	6.065	16,347
2023-06-29	6.180	6.180	6.080	6.080	6.045	15,304

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1000 EUR
2019-07-15	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.