Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	61.700	63.600	61.700	62.600	62.600	9,383
2023-06-27	62.000	62.600	61.200	61.700	61.700	7,873
2023-06-26	62.600	63.000	61.100	61.400	61.400	6,287
2023-06-23	63.000	64.700	62.500	62.600	62.600	5,231
2023-06-22	62.200	64.300	61.100	63.500	63.500	14,540
2023-06-21	64.900	65.600	63.100	63.400	63.400	8,285
2023-06-20	66.900	67.500	65.000	65.300	65.300	4,737
2023-06-19	67.100	67.500	64.000	66.800	66.800	13,365
2023-06-16	67.800	68.500	67.300	67.300	67.300	6,188
2023-06-15	67.800	67.900	67.100	67.300	67.300	2,375
2023-06-14	68.300	69.700	67.500	67.900	67.900	6,861
2023-06-13	69.300	69.500	67.500	67.800	67.800	7,380
2023-06-12	70.400	71.100	69.000	69.400	69.400	3,975
2023-06-09	70.200	71.200	70.100	70.700	70.700	3,766
2023-06-08	70.700	71.300	70.000	70.100	70.100	5,720
2023-06-07	70.700	71.400	69.700	71.000	71.000	11,686
2023-06-06	70.400	71.000	70.000	70.400	70.400	11,842
2023-06-05	71.800	72.100	70.500	70.500	70.500	5,353
2023-06-02	71.600	73.600	70.600	71.800	71.800	10,602
2023-06-01	75.400	75.400	68.600	71.300	71.300	31,691
2023-05-31	75.000	76.800	73.600	75.300	75.300	235,482
2023-05-30	78.000	78.000	75.000	75.000	75.000	21,686
2023-05-29	76.100	78.800	75.700	78.400	78.400	12,920
2023-05-26	79.000	79.500	75.300	76.700	76.700	21,702
2023-05-25	76.300	78.900	76.300	78.700	78.700	15,568
2023-05-24	78.100	78.100	76.300	76.800	76.800	9,586
2023-05-23	78.100	79.500	77.200	78.500	78.500	16,889
2023-05-22	79.400	79.400	77.800	78.500	78.500	24,982
2023-05-19	77.500	78.100	76.900	77.700	77.700	7,423
2023-05-18	78.000	78.300	77.000	77.600	77.600	4,361
2023-05-17	78.300	79.500	76.100	77.700	77.700	12,816
2023-05-16	78.600	81.100	78.500	79.100	79.100	18,867
2023-05-15	77.000	79.700	76.500	78.900	78.900	22,182
2023-05-12	67.700	78.700	67.300	78.600	78.600	58,641
2023-05-11	71.500	71.500	66.700	67.200	67.200	9,740
2023-05-10	71.500	73.200	70.700	72.000	72.000	16,041
2023-05-09	70.200	72.100	69.600	71.800	71.800	9,509
2023-05-08	72.300	72.300	68.500	69.800	69.800	10,009
2023-05-05	67.000	72.300	66.900	71.900	71.900	16,335
2023-05-04	66.300	67.700	65.800	67.400	67.400	4,367
2023-05-03	69.900	69.900	66.400	66.500	66.500	7,717
2023-05-02	70.800	72.200	69.500	69.600	69.600	12,390
2023-04-28	70.200	71.100	69.600	70.000	70.000	19,482
2023-04-27	71.400	72.300	69.200	69.600	69.600	23,140
2023-04-26	68.300	70.000	67.400	69.500	69.500	18,338
2023-04-25	67.600	69.200	66.000	68.600	68.600	37,048
2023-04-24	64.500	65.600	64.000	64.800	64.800	17,148
2023-04-21	64.900	65.500	64.500	64.900	64.900	6,492
2023-04-20	65.900	66.000	64.800	65.300	65.300	7,635
2023-04-19	65.900	66.300	64.900	65.400	65.400	8,065
2023-04-18	66.100	66.900	65.500	65.900	65.900	8,435
2023-04-17	67.000	67.000	65.500	66.100	66.100	6,742
2023-04-14	66.200	67.100	66.200	66.500	66.500	4,195
2023-04-13	66.600	68.300	66.200	66.600	66.600	13,317
2023-04-12	66.100	67.400	65.200	66.900	66.900	11,240
2023-04-11	65.800	66.700	65.300	66.400	66.400	6,141
2023-04-06	65.200	66.200	64.500	65.400	65.400	6,808
2023-04-05	65.600	65.600	63.800	65.000	65.000	11,470
2023-04-04	65.900	66.400	65.000	65.800	65.800	6,230
2023-04-03	66.600	66.600	65.500	65.800	65.800	6,330

← NewerPage 15 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.