Facc AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	6.100	6.180	6.080	6.100	6.065	23,249
2023-06-27	6.180	6.180	6.080	6.100	6.065	5,937
2023-06-26	6.100	6.180	6.070	6.080	6.045	22,483
2023-06-23	6.230	6.230	6.130	6.160	6.125	7,001
2023-06-22	6.200	6.230	6.120	6.230	6.195	11,017
2023-06-21	6.230	6.230	6.120	6.190	6.155	17,185
2023-06-20	6.250	6.250	6.120	6.220	6.185	17,755
2023-06-19	6.180	6.240	6.150	6.200	6.165	19,258
2023-06-16	6.130	6.220	6.110	6.180	6.145	6,937
2023-06-15	6.240	6.240	6.080	6.120	6.085	24,140
2023-06-14	6.100	6.250	6.100	6.200	6.165	19,548
2023-06-13	6.360	6.360	6.100	6.100	6.065	26,054
2023-06-12	6.090	6.360	6.090	6.360	6.324	42,289
2023-06-09	6.150	6.250	5.960	6.030	5.996	54,870
2023-06-08	6.360	6.360	6.200	6.220	6.185	12,379
2023-06-07	6.290	6.360	6.250	6.270	6.234	8,792
2023-06-06	6.360	6.360	6.280	6.300	6.264	15,397
2023-06-05	6.400	6.400	6.280	6.280	6.244	11,904
2023-06-02	6.310	6.400	6.310	6.400	6.364	7,211
2023-06-01	6.500	6.530	6.310	6.310	6.274	7,289
2023-05-31	6.400	6.450	6.250	6.450	6.413	8,320
2023-05-30	6.580	6.580	6.300	6.300	6.264	12,240
2023-05-29	6.360	6.470	6.320	6.470	6.433	4,677
2023-05-26	6.250	6.470	6.250	6.460	6.423	20,752
2023-05-25	6.720	6.720	6.250	6.250	6.214	49,690
2023-05-24	6.750	6.750	6.590	6.590	6.552	12,411
2023-05-23	6.790	6.790	6.600	6.660	6.622	11,583
2023-05-22	6.660	6.730	6.620	6.620	6.582	4,238
2023-05-19	6.710	6.770	6.660	6.750	6.712	6,052
2023-05-18	6.790	6.790	6.700	6.700	6.662	3,410
2023-05-17	6.600	6.780	6.600	6.780	6.741	13,747
2023-05-16	6.500	6.650	6.500	6.560	6.523	19,410
2023-05-15	6.630	6.750	6.500	6.500	6.463	21,414
2023-05-12	6.600	6.610	6.520	6.520	6.483	12,841
2023-05-11	6.800	6.800	6.500	6.530	6.493	14,021
2023-05-10	6.620	6.700	6.620	6.640	6.602	21,576
2023-05-09	6.690	6.780	6.610	6.620	6.582	14,647
2023-05-08	6.560	6.840	6.500	6.800	6.761	20,038
2023-05-05	6.820	6.820	6.720	6.750	6.712	11,781
2023-05-04	6.970	6.970	6.760	6.760	6.722	14,649
2023-05-03	6.900	6.940	6.810	6.880	6.841	17,034
2023-05-02	6.910	7.000	6.830	6.830	6.791	19,712
2023-04-28	6.920	7.030	6.820	7.030	6.990	10,793
2023-04-27	6.870	7.010	6.850	7.010	6.970	7,247
2023-04-26	6.960	6.990	6.810	6.860	6.821	18,493
2023-04-25	7.030	7.030	6.900	7.030	6.990	27,135
2023-04-24	7.060	7.060	7.000	7.060	7.020	11,240
2023-04-21	7.150	7.150	7.010	7.070	7.030	9,695
2023-04-20	7.160	7.190	7.130	7.150	7.109	19,933
2023-04-19	7.240	7.290	7.170	7.230	7.189	13,037
2023-04-18	7.250	7.330	7.240	7.280	7.239	42,425
2023-04-17	7.240	7.260	7.200	7.250	7.209	16,616
2023-04-14	7.200	7.260	7.060	7.150	7.109	25,339
2023-04-13	7.100	7.250	7.100	7.250	7.209	21,285
2023-04-12	7.050	7.180	7.050	7.170	7.129	14,160
2023-04-11	7.100	7.190	7.090	7.130	7.089	11,148
2023-04-06	7.000	7.130	6.930	7.070	7.030	16,264
2023-04-05	7.140	7.140	6.930	7.090	7.050	23,385
2023-04-04	7.150	7.240	7.010	7.010	6.970	37,167
2023-04-03	7.100	7.260	7.070	7.200	7.159	24,426

← NewerPage 15 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.