Your Family Entertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	2.820	2.920	2.820	2.920	2.920	5
2023-07-06	2.960	2.960	2.920	2.920	2.920	150
2023-07-05	2.940	2.940	2.880	2.880	2.880	150
2023-07-04	2.740	2.740	2.740	2.740	2.740	86
2023-07-03	2.740	2.840	2.740	2.840	2.840	13
2023-06-30	2.740	2.840	2.740	2.840	2.840	6
2023-06-27	2.740	2.840	2.740	2.840	2.840	8
2023-06-21	2.780	2.840	2.740	2.840	2.840	26
2023-06-14	2.880	2.880	2.880	2.880	2.880	500
2023-06-13	2.740	2.800	2.700	2.800	2.800	116
2023-06-08	2.740	2.840	2.740	2.840	2.840	8
2023-06-02	2.740	2.840	2.740	2.840	2.840	3
2023-05-31	2.760	2.840	2.760	2.840	2.840	10
2023-05-26	2.920	2.920	2.820	2.880	2.880	1,800
2023-05-25	3.120	3.120	3.040	3.040	3.040	250
2023-05-24	3.060	3.060	3.020	3.020	3.020	600
2023-05-23	3.220	3.220	3.100	3.180	3.180	819
2023-05-22	3.280	3.280	3.240	3.240	3.240	2,000
2023-05-19	3.220	3.260	3.200	3.260	3.260	2,000
2023-05-10	2.680	2.780	2.680	2.780	2.780	250
2023-05-08	2.600	2.600	2.540	2.600	2.600	1,201
2023-05-05	2.540	2.540	2.520	2.520	2.520	350
2023-05-03	2.400	2.580	2.400	2.460	2.460	3,360
2023-05-02	2.440	2.440	2.280	2.320	2.320	1,800
2023-04-28	2.340	2.360	2.260	2.360	2.360	2,000
2023-04-27	2.240	2.260	2.240	2.260	2.260	1,000
2023-04-25	2.180	2.180	2.180	2.180	2.180	1,125
2023-04-20	2.180	2.260	2.180	2.260	2.260	1
2023-04-18	2.180	2.260	2.180	2.260	2.260	13
2023-04-13	2.180	2.260	2.180	2.260	2.260	2
2023-04-04	2.180	2.260	2.180	2.260	2.260	6
2023-03-31	2.180	2.260	2.180	2.260	2.260	23
2023-03-29	2.360	2.360	2.260	2.260	2.260	2,000
2023-03-13	2.360	2.440	2.360	2.440	2.440	6
2023-03-09	2.380	2.440	2.380	2.440	2.440	6
2023-03-08	2.380	2.460	2.380	2.460	2.460	4
2023-02-28	2.400	2.460	2.400	2.460	2.460	706
2023-02-27	2.400	2.480	2.400	2.480	2.480	11
2023-02-20	2.400	2.480	2.400	2.480	2.480	31
2023-02-17	2.420	2.480	2.420	2.480	2.480	13
2023-02-15	2.400	2.520	2.400	2.500	2.500	471
2023-02-09	2.520	2.520	2.400	2.480	2.480	403
2023-02-07	2.520	2.520	2.480	2.480	2.480	250
2023-02-06	2.420	2.500	2.420	2.460	2.460	813
2023-02-01	2.420	2.500	2.420	2.500	2.500	200
2023-01-30	2.500	2.520	2.500	2.500	2.500	457
2023-01-26	2.460	2.460	2.440	2.440	2.440	500
2023-01-24	2.320	2.400	2.320	2.400	2.400	6
2023-01-23	2.360	2.480	2.360	2.480	2.480	491
2023-01-20	2.500	2.500	2.440	2.440	2.440	400
2023-01-18	2.500	2.500	2.440	2.440	2.440	325
2023-01-17	2.400	2.500	2.360	2.440	2.440	406
2023-01-16	2.400	2.460	2.400	2.460	2.460	6
2023-01-10	2.440	2.440	2.440	2.440	2.440	1
2023-01-09	2.460	2.460	2.440	2.440	2.440	13
2023-01-06	2.500	2.560	2.500	2.560	2.560	847
2023-01-04	2.340	2.420	2.340	2.420	2.420	4
2023-01-02	2.480	2.480	2.420	2.420	2.420	50
2022-12-30	2.320	2.320	2.320	2.320	2.320	2
2022-12-29	2.320	2.400	2.320	2.400	2.400	46

← NewerPage 10 of 13 · 749 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.