Facc AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.150	7.200	7.030	7.030	6.990	23,363
2023-03-30	7.020	7.320	7.020	7.100	7.060	46,498
2023-03-29	6.840	7.050	6.760	7.050	7.010	17,378
2023-03-28	6.900	6.900	6.650	6.780	6.741	16,370
2023-03-27	6.620	6.780	6.580	6.770	6.731	14,826
2023-03-24	6.880	6.880	6.620	6.690	6.652	37,543
2023-03-23	7.120	7.120	6.880	6.960	6.920	23,430
2023-03-22	6.930	7.120	6.870	7.000	6.960	57,007
2023-03-21	6.800	6.980	6.790	6.810	6.771	16,765
2023-03-20	6.800	6.850	6.650	6.700	6.662	31,769
2023-03-17	7.150	7.150	6.810	6.810	6.771	24,414
2023-03-16	7.000	7.030	6.820	6.960	6.920	24,276
2023-03-15	7.070	7.230	6.810	6.810	6.771	45,798
2023-03-14	6.820	7.240	6.820	7.210	7.169	38,892
2023-03-13	7.100	7.100	6.730	6.820	6.781	70,796
2023-03-10	7.150	7.210	7.100	7.130	7.089	35,141
2023-03-09	7.230	7.230	7.150	7.160	7.119	13,622
2023-03-08	7.200	7.290	7.150	7.280	7.239	26,608
2023-03-07	7.320	7.320	7.150	7.200	7.159	17,825
2023-03-06	7.280	7.280	7.200	7.240	7.199	8,216
2023-03-03	7.320	7.320	7.200	7.280	7.239	13,449
2023-03-02	7.290	7.320	7.200	7.310	7.268	23,644
2023-03-01	7.340	7.460	7.210	7.210	7.169	35,374
2023-02-28	7.350	7.420	7.320	7.410	7.368	21,764
2023-02-27	7.190	7.460	7.150	7.390	7.348	45,169
2023-02-24	7.140	7.240	7.140	7.190	7.149	20,436
2023-02-23	7.100	7.170	7.000	7.130	7.089	47,273
2023-02-22	7.210	7.210	7.100	7.180	7.139	23,365
2023-02-21	7.030	7.150	7.030	7.030	6.990	28,673
2023-02-20	7.170	7.170	6.950	7.030	6.990	18,355
2023-02-17	7.030	7.170	6.970	7.170	7.129	26,050
2023-02-16	7.000	7.050	6.920	7.040	7.000	20,157
2023-02-15	7.040	7.170	6.870	6.870	6.831	34,432
2023-02-14	6.760	7.130	6.760	7.040	7.000	39,326
2023-02-13	6.620	6.840	6.620	6.750	6.712	11,858
2023-02-10	6.800	6.800	6.630	6.750	6.712	29,120
2023-02-09	6.750	6.880	6.750	6.800	6.761	20,404
2023-02-08	6.740	6.800	6.710	6.730	6.692	15,992
2023-02-07	6.650	6.750	6.650	6.710	6.672	12,234
2023-02-06	6.800	6.800	6.610	6.690	6.652	12,588
2023-02-03	6.700	6.780	6.560	6.670	6.632	34,193
2023-02-02	6.720	6.740	6.640	6.700	6.662	13,476
2023-02-01	6.700	6.800	6.700	6.710	6.672	16,105
2023-01-31	6.740	6.780	6.710	6.710	6.672	4,435
2023-01-30	6.750	6.780	6.640	6.780	6.741	29,763
2023-01-27	6.690	6.740	6.630	6.700	6.662	18,088
2023-01-26	6.750	6.750	6.630	6.690	6.652	13,539
2023-01-25	6.740	6.850	6.710	6.750	6.712	21,525
2023-01-24	6.790	6.810	6.630	6.790	6.751	37,757
2023-01-23	6.620	6.700	6.620	6.650	6.612	10,973
2023-01-20	6.800	6.800	6.630	6.690	6.652	6,714
2023-01-19	6.650	6.790	6.620	6.640	6.602	21,562
2023-01-18	6.620	6.810	6.620	6.710	6.672	29,691
2023-01-17	6.650	6.650	6.500	6.650	6.612	27,744
2023-01-16	6.790	6.790	6.660	6.670	6.632	16,201
2023-01-13	6.620	6.720	6.600	6.680	6.642	24,399
2023-01-12	6.500	6.650	6.430	6.640	6.602	30,153
2023-01-11	6.490	6.500	6.420	6.470	6.433	36,509
2023-01-10	6.500	6.500	6.360	6.460	6.423	15,157
2023-01-09	6.500	6.500	6.380	6.450	6.413	32,522

← NewerPage 16 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.