FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	24.100	24.200	23.800	24.200	21.556	341
2023-12-20	24.300	24.800	23.900	24.200	21.556	1,186
2023-12-18	24.300	24.500	23.800	24.000	21.378	1,043
2023-12-15	24.000	24.100	24.000	24.100	21.467	130
2023-12-14	23.800	24.300	23.700	24.000	21.378	660
2023-12-13	24.200	24.200	23.800	23.900	21.289	906
2023-12-12	24.000	24.700	23.600	24.000	21.378	1,774
2023-12-11	24.500	24.500	24.300	24.300	21.645	874
2023-12-08	24.200	24.500	24.100	24.400	21.734	826
2023-12-07	23.800	23.900	23.800	23.900	21.289	300
2023-12-06	23.900	24.300	23.200	23.500	20.932	3,810
2023-12-05	24.400	24.400	23.500	23.500	20.932	3,915
2023-12-04	25.200	25.200	23.800	24.100	21.467	3,882
2023-12-01	24.900	25.000	24.900	25.000	22.269	134
2023-11-30	24.600	25.000	24.500	25.000	22.269	349
2023-11-29	25.000	25.400	24.400	24.800	22.090	3,146
2023-11-28	23.900	24.700	23.900	24.600	21.912	585
2023-11-27	24.300	25.000	23.900	23.900	21.289	2,249
2023-11-24	24.600	24.800	24.600	24.800	22.090	102
2023-11-23	24.400	25.000	24.100	25.000	22.269	381
2023-11-22	23.300	24.300	23.000	24.000	21.378	9,411
2023-11-21	23.700	23.700	22.700	23.300	20.754	2,514
2023-11-20	25.700	25.700	24.100	24.100	21.467	1,838
2023-11-17	24.500	24.900	24.500	24.900	22.179	80
2023-11-16	24.800	25.000	24.500	24.800	22.090	2,167
2023-11-15	24.800	24.800	24.700	24.700	22.001	355
2023-11-14	24.400	25.000	24.000	24.800	22.090	2,077
2023-11-13	25.100	25.100	24.500	24.700	22.001	701
2023-11-09	25.200	25.200	24.600	24.900	22.179	270
2023-11-08	25.000	25.700	24.900	25.700	22.892	202
2023-11-07	25.100	25.100	24.900	24.900	22.179	288
2023-11-06	26.200	26.200	25.400	25.600	22.803	242
2023-11-03	25.500	26.000	25.500	25.700	22.892	1,130
2023-11-02	25.700	25.900	25.700	25.700	22.892	695
2023-11-01	22.800	25.300	22.800	25.300	22.536	3,198
2023-10-31	23.000	23.000	22.800	23.000	20.487	943
2023-10-30	23.000	23.700	23.000	23.000	20.487	2,493
2023-10-27	22.900	22.900	22.800	22.800	20.309	45
2023-10-26	22.700	22.900	21.800	22.900	20.398	2,968
2023-10-25	21.500	21.600	20.900	21.300	18.973	1,541
2023-10-24	22.100	22.200	21.400	22.000	19.596	3,123
2023-10-23	22.900	23.100	22.000	22.100	19.685	2,598
2023-10-20	23.600	23.600	23.400	23.400	20.843	1,050
2023-10-19	24.900	24.900	22.900	23.600	21.021	5,169
2023-10-18	24.600	25.000	24.600	25.000	22.269	11
2023-10-17	25.200	25.200	24.500	24.800	22.090	715
2023-10-13	25.900	25.900	25.600	25.600	22.803	77
2023-10-12	25.500	25.900	25.500	25.900	23.070	3
2023-10-11	25.600	26.000	25.100	26.000	23.159	1,720
2023-10-09	25.500	25.500	25.500	25.500	22.714	40
2023-10-05	25.100	25.500	25.100	25.500	22.714	470
2023-09-29	25.400	25.800	25.400	25.400	22.625	1,570
2023-09-27	24.900	25.100	24.800	25.100	22.358	1,027
2023-09-26	25.000	25.200	24.700	25.200	22.447	519
2023-09-25	25.600	25.700	25.000	25.000	22.269	2,158
2023-09-21	26.200	26.200	25.300	25.600	22.803	726
2023-09-20	26.400	26.400	26.300	26.400	23.516	3
2023-09-15	26.500	26.500	26.400	26.400	23.516	100
2023-09-13	26.000	26.300	26.000	26.300	23.426	44
2023-09-11	26.000	26.100	26.000	26.100	23.248	397

← NewerPage 12 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-12	0.4000 EUR
2025-02-14	0.8500 EUR
2024-02-08	0.8500 EUR
2023-02-16	0.7000 EUR
2022-02-25	0.6000 EUR
2021-02-12	0.6000 EUR
2020-02-07	0.7000 EUR
2019-02-15	0.6000 EUR

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