Your Family Entertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.640	2.740	2.640	2.740	2.740	19
2024-01-24	2.640	2.740	2.640	2.740	2.740	17
2024-01-22	2.640	2.740	2.640	2.740	2.740	100
2024-01-17	2.640	2.740	2.640	2.740	2.740	6
2024-01-16	2.640	2.740	2.640	2.740	2.740	23
2024-01-12	2.700	2.740	2.700	2.740	2.740	145
2024-01-11	2.700	2.800	2.700	2.800	2.800	13
2024-01-09	2.700	2.800	2.700	2.800	2.800	1
2024-01-08	2.700	2.800	2.700	2.800	2.800	433
2024-01-02	2.700	2.800	2.700	2.800	2.800	52
2023-12-29	2.780	3.000	2.780	2.940	2.940	2,862
2023-12-28	2.700	2.700	2.700	2.700	2.700	1
2023-12-27	2.600	2.700	2.600	2.700	2.700	10
2023-12-22	2.600	2.700	2.600	2.700	2.700	200
2023-12-21	2.740	2.740	2.700	2.700	2.700	888
2023-12-20	2.740	2.740	2.680	2.680	2.680	100
2023-12-19	2.640	2.680	2.600	2.680	2.680	452
2023-12-12	2.600	2.620	2.600	2.620	2.620	66
2023-12-11	2.600	2.620	2.600	2.620	2.620	6
2023-12-01	2.460	2.560	2.460	2.560	2.560	13
2023-11-28	2.600	2.600	2.540	2.540	2.540	750
2023-11-27	2.540	2.540	2.540	2.540	2.540	30
2023-11-21	2.540	2.580	2.540	2.580	2.580	17
2023-11-17	2.600	2.600	2.580	2.580	2.580	18
2023-11-16	2.600	2.600	2.580	2.580	2.580	500
2023-11-15	2.740	2.740	2.740	2.740	2.740	489
2023-11-13	2.740	2.780	2.740	2.780	2.780	9
2023-11-10	2.820	2.820	2.780	2.780	2.780	30
2023-11-09	2.740	2.780	2.740	2.780	2.780	2
2023-11-02	2.640	2.740	2.640	2.740	2.740	10
2023-10-26	2.640	2.740	2.640	2.740	2.740	3
2023-10-25	2.640	2.740	2.640	2.740	2.740	20
2023-10-24	2.740	2.740	2.640	2.740	2.740	230
2023-10-18	2.740	2.820	2.740	2.820	2.820	100
2023-10-13	2.800	2.820	2.800	2.820	2.820	500
2023-10-10	2.740	2.780	2.740	2.780	2.780	100
2023-10-09	2.620	2.780	2.620	2.780	2.780	9
2023-10-04	2.620	2.680	2.620	2.680	2.680	150
2023-10-02	2.700	2.700	2.680	2.680	2.680	1,880
2023-09-29	2.420	2.700	2.420	2.700	2.700	32
2023-09-28	2.420	2.520	2.420	2.500	2.500	3,800
2023-09-26	2.580	2.580	2.500	2.500	2.500	1,880
2023-09-21	2.660	2.660	2.660	2.660	2.660	1
2023-09-14	2.580	2.680	2.580	2.680	2.680	8
2023-09-12	2.640	2.680	2.640	2.680	2.680	500
2023-09-11	2.640	2.740	2.640	2.740	2.740	5
2023-08-28	2.780	2.780	2.740	2.740	2.740	250
2023-08-25	2.600	2.700	2.600	2.700	2.700	133
2023-08-17	2.600	2.700	2.600	2.700	2.700	1
2023-08-16	2.660	2.700	2.660	2.700	2.700	13
2023-08-11	2.680	2.840	2.680	2.760	2.760	250
2023-08-07	2.660	2.700	2.660	2.680	2.680	289
2023-08-01	2.660	2.760	2.660	2.760	2.760	22
2023-07-31	2.660	2.760	2.660	2.760	2.760	33
2023-07-27	2.660	2.760	2.660	2.760	2.760	3
2023-07-25	2.800	2.800	2.760	2.760	2.760	400
2023-07-24	2.800	2.800	2.720	2.720	2.720	300
2023-07-21	2.780	2.780	2.720	2.720	2.720	300
2023-07-20	2.680	2.720	2.680	2.700	2.700	1,201
2023-07-18	2.820	2.820	2.780	2.780	2.780	1,000

← NewerPage 9 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.