Your Family Entertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	2.320	2.400	2.320	2.400	2.400	46
2022-12-21	2.480	2.480	2.420	2.420	2.420	300
2022-12-20	2.400	2.480	2.400	2.400	2.400	316
2022-12-14	2.400	2.480	2.400	2.480	2.480	8
2022-12-13	2.400	2.480	2.400	2.480	2.480	4
2022-11-29	2.420	2.480	2.420	2.480	2.480	1,050
2022-11-21	2.340	2.420	2.340	2.420	2.420	66
2022-11-18	2.400	2.500	2.400	2.420	2.420	2,520
2022-11-17	2.460	2.540	2.460	2.520	2.520	2,500
2022-11-16	2.300	2.380	2.300	2.380	2.380	5
2022-11-10	2.440	2.440	2.380	2.380	2.380	190
2022-11-08	2.440	2.440	2.360	2.360	2.360	100
2022-11-07	2.420	2.420	2.360	2.360	2.360	150
2022-11-04	2.360	2.420	2.360	2.360	2.360	1,270
2022-11-03	2.360	2.440	2.360	2.440	2.440	7
2022-10-31	2.440	2.440	2.440	2.440	2.440	1
2022-10-28	2.400	2.520	2.400	2.440	2.440	800
2022-10-25	2.560	2.560	2.480	2.480	2.480	100
2022-10-24	2.400	2.480	2.400	2.480	2.480	6
2022-10-21	2.560	2.560	2.400	2.400	2.400	152
2022-10-20	2.500	2.500	2.500	2.500	2.500	101
2022-10-19	2.420	2.460	2.360	2.360	2.360	152
2022-10-18	2.300	2.420	2.280	2.420	2.420	122
2022-10-17	2.300	2.320	2.300	2.320	2.320	13
2022-10-14	2.400	2.400	2.380	2.380	2.380	500
2022-10-13	2.300	2.380	2.300	2.380	2.380	1,645
2022-10-11	2.400	2.400	2.380	2.380	2.380	100
2022-10-10	2.440	2.440	2.340	2.340	2.340	1,250
2022-10-06	2.460	2.460	2.400	2.440	2.440	510
2022-10-04	2.260	2.380	2.220	2.380	2.380	6,080
2022-10-03	2.100	2.180	2.100	2.180	2.180	8
2022-09-30	2.160	2.200	2.160	2.180	2.180	1,000
2022-09-29	2.100	2.140	2.080	2.080	2.080	1,040
2022-09-16	2.060	2.060	2.020	2.020	2.020	4,000
2022-09-15	2.180	2.180	2.140	2.140	2.140	301
2022-09-14	2.180	2.240	2.180	2.240	2.240	2
2022-09-13	2.180	2.180	2.180	2.180	2.180	177
2022-09-09	2.260	2.260	2.260	2.260	2.260	1
2022-09-08	2.280	2.280	2.280	2.280	2.280	1
2022-09-07	2.280	2.280	2.280	2.280	2.280	1
2022-09-06	2.380	2.380	2.360	2.360	2.360	5
2022-09-05	2.280	2.280	2.280	2.280	2.280	1
2022-09-01	2.180	2.280	2.180	2.280	2.280	8
2022-08-30	2.500	2.500	2.280	2.280	2.280	4,512
2022-08-23	2.500	2.560	2.500	2.560	2.560	11
2022-08-15	2.500	2.560	2.500	2.560	2.560	6
2022-08-03	2.500	2.560	2.500	2.560	2.560	5
2022-07-12	2.500	2.600	2.500	2.600	2.600	6
2022-07-11	2.500	2.600	2.500	2.600	2.600	6
2022-07-08	2.680	2.680	2.600	2.600	2.600	10
2022-07-01	2.580	2.600	2.500	2.600	2.600	2,440
2022-06-14	2.780	2.780	2.680	2.680	2.680	174
2022-06-07	2.780	2.800	2.780	2.800	2.800	1,799
2022-05-25	2.700	2.740	2.700	2.740	2.740	2
2022-05-24	2.780	2.780	2.740	2.740	2.740	80
2022-05-23	2.680	2.740	2.680	2.740	2.740	2
2022-05-20	2.680	2.740	2.680	2.740	2.740	16
2022-05-17	2.680	2.740	2.680	2.740	2.740	7
2022-05-16	2.680	2.720	2.680	2.700	2.700	1,900
2022-05-13	2.520	2.600	2.520	2.600	2.600	13

← NewerPage 11 of 13 · 750 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.