Your Family Entertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	2.400	2.500	2.400	2.500	2.500	6
2024-11-11	2.500	2.500	2.500	2.500	2.500	1,954
2024-11-05	2.500	2.560	2.500	2.560	2.560	166
2024-11-04	2.500	2.560	2.500	2.560	2.560	7
2024-10-29	2.600	2.600	2.500	2.560	2.560	1,186
2024-10-22	2.680	2.680	2.600	2.600	2.600	150
2024-10-15	2.420	2.600	2.420	2.600	2.600	4,485
2024-10-10	2.400	2.540	2.400	2.520	2.520	3,000
2024-10-08	2.380	2.460	2.380	2.460	2.460	13
2024-10-07	2.500	2.500	2.460	2.460	2.460	3,000
2024-10-04	2.360	2.380	2.360	2.380	2.380	928
2024-09-27	2.360	2.440	2.360	2.440	2.440	6
2024-09-19	2.380	2.440	2.380	2.440	2.440	500
2024-09-16	2.540	2.540	2.380	2.460	2.460	106
2024-09-12	2.380	2.460	2.380	2.460	2.460	6
2024-09-04	2.380	2.460	2.380	2.460	2.460	40
2024-08-30	2.380	2.460	2.380	2.460	2.460	66
2024-08-29	2.500	2.500	2.440	2.440	2.440	2,000
2024-08-26	2.580	2.600	2.580	2.600	2.600	2,000
2024-08-21	2.400	2.500	2.400	2.500	2.500	20
2024-08-19	2.400	2.500	2.400	2.500	2.500	55
2024-08-13	2.500	2.500	2.400	2.500	2.500	321
2024-08-08	2.600	2.600	2.560	2.560	2.560	25
2024-08-05	2.600	2.600	2.560	2.560	2.560	20
2024-08-02	2.560	2.560	2.560	2.560	2.560	670
2024-07-30	2.560	2.580	2.560	2.580	2.580	158
2024-07-24	2.560	2.580	2.560	2.580	2.580	150
2024-07-15	2.560	2.660	2.560	2.660	2.660	33
2024-07-11	2.600	2.660	2.600	2.660	2.660	1,200
2024-07-08	2.520	2.540	2.520	2.540	2.540	426
2024-07-02	2.580	2.580	2.560	2.560	2.560	2,000
2024-06-28	2.400	2.500	2.400	2.500	2.500	2,392
2024-05-23	2.400	2.500	2.400	2.500	2.500	13
2024-05-22	2.500	2.500	2.500	2.500	2.500	1,000
2024-05-21	2.580	2.600	2.580	2.600	2.600	1,415
2024-05-14	2.460	2.500	2.460	2.500	2.500	2,000
2024-05-10	2.300	2.380	2.300	2.380	2.380	2
2024-05-06	2.300	2.300	2.300	2.300	2.300	46
2024-04-30	2.460	2.460	2.380	2.380	2.380	10
2024-04-29	2.300	2.380	2.300	2.380	2.380	6
2024-04-25	2.380	2.380	2.380	2.380	2.380	1,000
2024-04-15	2.440	2.440	2.420	2.420	2.420	30
2024-04-10	2.520	2.520	2.420	2.420	2.420	1,330
2024-04-09	2.600	2.620	2.600	2.620	2.620	1,000
2024-04-08	2.600	2.700	2.600	2.700	2.700	18
2024-04-03	2.600	2.700	2.600	2.700	2.700	150
2024-03-27	2.600	2.700	2.600	2.700	2.700	44
2024-03-26	2.600	2.660	2.600	2.660	2.660	2
2024-03-22	2.600	2.660	2.600	2.660	2.660	32
2024-03-13	2.600	2.700	2.600	2.700	2.700	1,350
2024-03-11	2.620	2.700	2.620	2.700	2.700	73
2024-03-07	2.800	2.800	2.620	2.720	2.720	26
2024-03-06	2.660	2.720	2.660	2.720	2.720	305
2024-02-20	2.800	2.800	2.760	2.760	2.760	1,212
2024-02-19	3.320	3.320	2.900	2.900	2.900	2,196
2024-02-16	3.180	3.180	3.060	3.160	3.160	666
2024-02-15	2.760	3.140	2.760	3.140	3.140	429
2024-02-14	2.740	2.800	2.740	2.800	2.800	2,236
2024-02-13	2.560	2.660	2.560	2.660	2.660	23
2024-02-08	2.640	2.660	2.600	2.660	2.660	4,243

← NewerPage 8 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.