Your Family Entertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.660	2.660	2.600	2.600	2.600	100
2022-05-09	2.660	2.660	2.500	2.620	2.620	2,655
2022-05-05	2.800	2.800	2.660	2.740	2.740	22
2022-04-29	2.800	2.800	2.720	2.780	2.780	2,887
2022-04-27	2.820	2.900	2.820	2.900	2.900	204
2022-04-25	2.860	2.900	2.860	2.900	2.900	2
2022-04-22	2.900	3.000	2.820	2.940	2.940	2,020
2022-04-14	2.900	2.960	2.900	2.960	2.960	304
2022-04-13	3.000	3.000	2.960	2.960	2.960	22
2022-04-12	2.900	2.960	2.900	2.960	2.960	6
2022-04-11	2.900	3.000	2.900	3.000	3.000	9
2022-04-08	2.900	3.000	2.900	3.000	3.000	500
2022-04-07	2.960	2.960	2.900	2.900	2.900	754
2022-04-05	2.900	2.960	2.900	2.900	2.900	399
2022-04-04	2.700	2.900	2.700	2.860	2.860	3,829
2022-04-01	2.700	2.800	2.700	2.800	2.800	116
2022-03-31	2.780	2.800	2.780	2.800	2.800	8
2022-03-28	2.780	2.860	2.780	2.860	2.860	2,063
2022-03-25	2.740	2.740	2.700	2.700	2.700	46
2022-03-17	2.740	2.740	2.680	2.680	2.680	100
2022-03-11	2.640	2.640	2.600	2.600	2.600	296
2022-03-10	2.800	2.800	2.660	2.680	2.680	1,917
2022-03-09	2.920	2.920	2.820	2.820	2.820	100
2022-03-03	2.700	2.820	2.700	2.820	2.820	122
2022-03-02	2.700	2.820	2.700	2.820	2.820	300
2022-03-01	2.780	3.040	2.700	2.700	2.700	863
2022-02-28	2.900	2.980	2.900	2.980	2.980	250
2022-02-25	2.900	2.920	2.900	2.920	2.920	3,500
2022-02-24	3.180	3.180	2.880	2.880	2.880	3,308
2022-02-23	2.860	3.000	2.860	3.000	3.000	970
2022-02-22	2.640	2.760	2.640	2.760	2.760	4
2022-02-21	2.400	2.760	2.400	2.760	2.760	2,599
2022-02-18	2.500	3.000	2.440	2.440	2.440	2,100
2022-02-17	2.240	3.100	2.240	3.100	3.100	5,014
2022-02-16	2.120	2.180	2.120	2.180	2.180	1,000
2022-02-15	2.100	2.100	2.060	2.060	2.060	200
2022-02-14	1.980	2.040	1.980	2.040	2.040	66
2022-02-11	1.980	2.020	1.980	2.000	2.000	3,713
2022-02-10	2.020	2.040	2.020	2.020	2.020	5,079
2022-02-09	1.990	2.000	1.990	2.000	2.000	3
2022-02-07	1.980	2.020	1.980	2.000	2.000	2,836
2022-02-03	2.020	2.020	2.000	2.000	2.000	1,008
2022-02-02	2.020	2.020	2.000	2.000	2.000	24,500
2022-02-01	1.980	2.000	1.980	2.000	2.000	21
2022-01-31	1.980	2.000	1.980	2.000	2.000	9
2022-01-27	1.980	2.000	1.980	2.000	2.000	4,914
2022-01-25	2.020	2.020	2.000	2.000	2.000	250
2022-01-24	1.970	2.000	1.970	2.000	2.000	26
2022-01-21	1.970	2.000	1.970	2.000	2.000	45
2022-01-18	1.980	2.020	1.980	2.020	2.020	45
2022-01-17	2.000	2.020	2.000	2.020	2.020	7,500
2022-01-12	2.000	2.000	1.990	1.990	1.990	650
2022-01-11	2.000	2.000	1.990	1.990	1.990	10
2022-01-07	1.980	2.000	1.980	1.990	1.990	3,233
2022-01-06	2.000	2.000	1.990	1.990	1.990	500
2022-01-05	1.980	1.990	1.980	1.990	1.990	374
2022-01-04	1.980	1.990	1.980	1.990	1.990	8
2022-01-03	2.060	2.060	1.990	1.990	1.990	16
2021-12-30	1.980	1.990	1.980	1.990	1.990	978
2021-12-29	1.980	1.990	1.980	1.990	1.990	1,000

← NewerPage 12 of 13 · 752 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.