Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	67.300	67.800	66.300	66.800	66.800	10,212
2023-03-30	69.200	69.200	66.600	67.000	67.000	9,894
2023-03-29	67.900	69.600	66.700	68.500	68.500	16,068
2023-03-28	69.000	69.000	65.000	67.500	67.500	37,161
2023-03-27	68.000	70.100	67.500	68.600	68.600	15,532
2023-03-24	70.200	71.500	65.800	67.300	67.300	49,956
2023-03-23	71.000	71.500	70.000	70.400	70.400	4,249
2023-03-22	71.500	72.300	71.000	71.600	71.600	7,700
2023-03-21	71.600	74.200	70.900	71.400	71.400	16,126
2023-03-20	70.400	72.200	69.000	72.000	72.000	9,231
2023-03-17	70.800	73.300	69.600	70.600	70.600	23,606
2023-03-16	70.100	71.600	69.600	71.200	71.200	13,037
2023-03-15	73.300	74.500	69.000	69.400	69.400	19,482
2023-03-14	70.600	73.700	70.600	72.600	72.600	14,223
2023-03-13	72.000	72.000	68.400	70.400	70.400	30,636
2023-03-10	73.000	74.200	72.900	72.900	72.900	10,957
2023-03-09	75.300	75.900	73.600	74.300	74.300	16,939
2023-03-08	74.800	76.900	74.700	75.200	75.200	6,264
2023-03-07	72.900	75.800	72.900	74.500	74.500	22,083
2023-03-06	76.900	76.900	72.600	73.300	73.300	43,282
2023-03-03	79.100	79.200	77.000	77.500	77.500	3,539
2023-03-02	77.700	79.100	77.700	78.400	78.400	8,030
2023-03-01	77.600	79.200	77.100	77.500	77.500	10,299
2023-02-28	77.500	78.500	76.800	77.700	77.700	7,618
2023-02-27	78.200	79.200	76.600	77.600	77.600	11,239
2023-02-24	81.100	81.100	78.200	78.700	78.700	7,915
2023-02-23	80.800	81.700	80.500	81.100	81.100	3,753
2023-02-22	83.400	83.600	80.200	81.000	81.000	7,957
2023-02-21	82.100	83.500	81.000	83.000	83.000	10,499
2023-02-20	81.500	82.600	80.000	82.000	82.000	6,449
2023-02-17	81.800	82.100	80.300	81.500	81.500	8,226
2023-02-16	82.500	82.500	81.000	82.100	82.100	6,409
2023-02-15	79.400	82.800	79.400	82.100	82.100	14,037
2023-02-14	79.000	80.800	78.800	79.700	79.700	4,364
2023-02-13	77.900	79.800	77.300	79.500	79.500	10,230
2023-02-10	78.700	79.400	78.200	78.400	78.400	7,401
2023-02-09	79.000	80.500	78.100	79.900	79.900	10,253
2023-02-08	80.000	81.400	78.800	78.900	78.900	9,826
2023-02-07	80.400	81.300	79.000	79.600	79.600	18,936
2023-02-06	79.500	82.300	79.500	80.500	80.500	14,647
2023-02-03	79.100	80.500	78.200	78.600	78.600	38,322
2023-02-02	82.400	84.400	79.800	80.000	80.000	63,885
2023-02-01	84.500	84.500	81.000	81.000	81.000	17,728
2023-01-31	80.600	85.400	80.100	83.100	83.100	18,563
2023-01-30	87.100	87.100	80.800	82.000	82.000	21,730
2023-01-27	87.400	87.700	86.300	87.100	87.100	6,580
2023-01-26	87.400	87.600	86.100	86.700	86.700	5,142
2023-01-25	88.000	88.000	86.200	86.300	86.300	3,767
2023-01-24	87.000	88.400	86.000	88.200	88.200	4,425
2023-01-23	87.700	88.100	86.600	86.600	86.600	3,460
2023-01-20	87.200	88.000	86.600	87.400	87.400	5,357
2023-01-19	86.500	86.900	85.000	85.800	85.800	6,425
2023-01-18	87.100	88.400	85.000	86.900	86.900	11,961
2023-01-17	90.700	90.700	86.100	86.100	86.100	10,214
2023-01-16	91.000	91.300	89.600	90.000	90.000	3,102
2023-01-13	89.200	91.000	89.200	90.400	90.400	8,654
2023-01-12	89.100	91.000	88.700	89.200	89.200	7,758
2023-01-11	90.400	91.600	88.500	89.000	89.000	5,613
2023-01-10	91.700	91.700	89.300	89.500	89.500	6,100
2023-01-09	92.000	94.100	90.100	92.000	92.000	15,955

← NewerPage 16 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.