Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	58.400	59.100	58.300	59.000	59.000	1,542
2023-09-19	58.000	58.800	57.500	58.400	58.400	1,886
2023-09-18	60.500	60.500	58.000	58.200	58.200	4,785
2023-09-15	59.800	61.200	59.800	60.000	60.000	5,294
2023-09-14	59.000	59.400	58.200	59.300	59.300	1,109
2023-09-13	59.100	59.600	58.200	58.300	58.300	1,660
2023-09-12	58.900	59.200	58.300	58.900	58.900	1,487
2023-09-11	57.400	58.200	56.800	58.100	58.100	4,692
2023-09-08	60.200	60.200	57.400	57.800	57.800	3,737
2023-09-07	60.300	60.400	59.400	59.500	59.500	2,170
2023-09-06	60.900	60.900	59.800	59.900	59.900	2,353
2023-09-05	60.400	61.100	59.500	60.600	60.600	5,899
2023-09-04	60.900	60.900	60.100	60.200	60.200	2,636
2023-09-01	61.400	61.400	59.600	60.500	60.500	7,785
2023-08-31	61.600	61.600	60.600	61.400	61.400	9,304
2023-08-30	62.700	63.000	61.000	61.300	61.300	8,167
2023-08-29	61.000	62.400	60.400	61.300	61.300	10,392
2023-08-28	61.000	62.200	60.700	60.800	60.800	6,603
2023-08-25	61.400	62.400	60.100	60.700	60.700	13,508
2023-08-24	61.700	63.800	60.800	60.900	60.900	5,643
2023-08-23	60.300	61.400	60.300	61.000	61.000	2,310
2023-08-22	60.000	60.800	59.900	60.800	60.800	913
2023-08-21	61.000	61.000	59.500	59.700	59.700	2,098
2023-08-18	62.600	62.600	60.600	60.800	60.800	7,221
2023-08-17	65.200	65.200	62.900	62.900	62.900	3,104
2023-08-16	67.200	67.200	65.100	65.500	65.500	1,686
2023-08-15	69.100	69.100	65.600	66.900	66.900	2,079
2023-08-14	69.000	69.100	68.400	68.800	68.800	3,809
2023-08-11	69.100	69.600	68.500	69.000	69.000	8,476
2023-08-10	66.400	69.000	66.400	68.700	68.700	6,965
2023-08-09	66.800	67.900	66.200	67.100	67.100	3,722
2023-08-08	66.900	66.900	65.600	66.100	66.100	6,546
2023-08-07	67.000	69.200	67.000	67.300	67.300	9,319
2023-08-04	65.600	67.400	65.600	66.900	66.900	10,118
2023-08-03	66.600	66.600	64.900	65.600	65.600	9,559
2023-08-02	66.300	66.600	65.000	66.200	66.200	4,124
2023-08-01	67.300	67.500	66.200	66.500	66.500	4,696
2023-07-31	66.100	67.000	66.100	66.800	66.800	3,983
2023-07-28	66.100	67.200	65.600	65.600	65.600	5,730
2023-07-27	65.400	67.000	65.300	65.800	65.800	7,955
2023-07-26	64.800	65.100	64.300	64.500	64.500	2,785
2023-07-25	63.300	64.600	62.500	64.600	64.600	5,221
2023-07-24	63.400	63.900	63.000	63.500	63.500	5,764
2023-07-21	63.500	64.000	62.800	63.600	63.600	1,915
2023-07-20	62.800	65.000	62.600	63.800	63.800	10,380
2023-07-19	59.700	64.900	59.700	63.400	63.400	20,666
2023-07-18	58.600	59.700	58.000	59.500	59.500	3,417
2023-07-17	59.000	60.300	57.900	58.800	58.800	15,879
2023-07-14	59.200	60.300	58.700	58.700	58.700	8,982
2023-07-13	58.600	60.400	58.400	59.200	59.200	8,467
2023-07-12	57.200	59.000	57.200	58.500	58.500	3,763
2023-07-11	57.800	58.500	57.000	57.100	57.100	10,329
2023-07-10	58.000	58.600	56.100	57.500	57.500	21,497
2023-07-07	59.700	59.700	57.500	58.400	58.400	9,682
2023-07-06	62.500	62.500	59.300	59.600	59.600	13,207
2023-07-05	65.600	65.600	62.500	62.900	62.900	10,586
2023-07-04	63.100	65.800	63.100	65.500	65.500	11,094
2023-07-03	62.400	62.900	61.700	62.800	62.800	8,193
2023-06-30	63.000	63.300	61.400	62.200	62.200	14,905
2023-06-29	63.700	65.200	62.500	62.800	62.800	18,037

← NewerPage 14 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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