Advertisement
U.S. Markets open in 4 hrs 55 mins
S&P Futures
5,883.75 -12.50 (-0.21%) Dow Futures
43,091.00 -86.00 (-0.20%) Nasdaq Futures
20,470.25 -49.25 (-0.24%) Russell 2000 Futures
2,245.20 -10.30 (-0.46%) Crude Oil
70.20 -0.36 (-0.51%) Gold
2,751.10 +12.20 (+0.45%)
FACC AG (1FC.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 12:02PM CEST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | 4 |
| Oct 18, 2024 | 6.55 | 6.59 | 6.41 | 6.55 | 6.55 | 171 |
| Oct 17, 2024 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | 63 |
| Oct 16, 2024 | 6.48 | 6.48 | 6.25 | 6.25 | 6.25 | 39 |
| Oct 15, 2024 | 6.34 | 6.40 | 6.24 | 6.39 | 6.39 | 2,254 |
| Oct 14, 2024 | 6.39 | 6.42 | 6.27 | 6.42 | 6.42 | 1,236 |
| Oct 11, 2024 | 6.26 | 6.29 | 6.25 | 6.29 | 6.29 | 985 |
| Oct 10, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Oct 09, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 08, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Oct 07, 2024 | 6.56 | 6.66 | 6.40 | 6.66 | 6.66 | 38 |
| Oct 04, 2024 | 6.41 | 6.52 | 6.40 | 6.52 | 6.52 | 1,064 |
| Oct 03, 2024 | 6.41 | 6.61 | 6.40 | 6.54 | 6.54 | 693 |
| Oct 02, 2024 | 6.39 | 6.50 | 6.28 | 6.50 | 6.50 | 6,009 |
| Oct 01, 2024 | 6.59 | 6.59 | 6.38 | 6.38 | 6.38 | 493 |
| Sep 30, 2024 | 6.53 | 6.53 | 6.45 | 6.49 | 6.49 | 32 |
| Sep 27, 2024 | 6.46 | 6.62 | 6.44 | 6.58 | 6.58 | 358 |
| Sep 26, 2024 | 6.61 | 6.65 | 6.50 | 6.61 | 6.61 | 28 |
| Sep 25, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 24, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Sep 23, 2024 | 6.48 | 6.48 | 6.34 | 6.45 | 6.45 | 441 |
| Sep 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sep 19, 2024 | 6.46 | 6.50 | 6.45 | 6.50 | 6.50 | 24 |
| Sep 18, 2024 | 6.39 | 6.50 | 6.38 | 6.47 | 6.47 | 28 |
| Sep 17, 2024 | 6.47 | 6.53 | 6.30 | 6.50 | 6.50 | 1,555 |
| Sep 16, 2024 | 6.59 | 6.67 | 6.53 | 6.53 | 6.53 | 1,972 |
| Sep 13, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Sep 12, 2024 | 6.57 | 6.62 | 6.57 | 6.62 | 6.62 | 1 |
| Sep 11, 2024 | 6.86 | 6.86 | 6.70 | 6.70 | 6.70 | 12 |
| Sep 10, 2024 | 6.71 | 6.71 | 6.54 | 6.54 | 6.54 | 732 |
| Sep 09, 2024 | 6.76 | 6.80 | 6.65 | 6.65 | 6.65 | 577 |
| Sep 06, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| Sep 05, 2024 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | 1 |
| Sep 04, 2024 | 6.98 | 7.01 | 6.87 | 6.95 | 6.95 | 2,506 |
| Sep 03, 2024 | 7.03 | 7.09 | 6.96 | 7.09 | 7.09 | 7 |
| Sep 02, 2024 | 7.37 | 7.37 | 7.13 | 7.14 | 7.14 | 368 |
| Aug 30, 2024 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 30 |
| Aug 29, 2024 | 7.25 | 7.31 | 7.17 | 7.31 | 7.31 | 7 |
| Aug 28, 2024 | 7.21 | 7.29 | 7.16 | 7.29 | 7.29 | 830 |
| Aug 27, 2024 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 2,102 |
| Aug 26, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Aug 23, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Aug 22, 2024 | 7.17 | 7.25 | 7.17 | 7.25 | 7.25 | 17 |
| Aug 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Aug 20, 2024 | 7.73 | 7.74 | 7.53 | 7.70 | 7.70 | 467 |
| Aug 19, 2024 | 7.73 | 7.83 | 7.59 | 7.62 | 7.62 | 1,054 |
| Aug 16, 2024 | 7.84 | 7.85 | 7.54 | 7.54 | 7.54 | 1,660 |
| Aug 15, 2024 | 7.72 | 7.89 | 7.42 | 7.73 | 7.73 | 780 |
| Aug 14, 2024 | 7.55 | 7.64 | 7.38 | 7.64 | 7.64 | 3,770 |
| Aug 13, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Aug 12, 2024 | 7.00 | 7.05 | 6.97 | 7.05 | 7.05 | - |
| Aug 09, 2024 | 7.15 | 7.15 | 6.84 | 6.86 | 6.86 | 650 |
| Aug 08, 2024 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 100 |
| Aug 07, 2024 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 652 |
| Aug 06, 2024 | 6.50 | 6.86 | 6.50 | 6.85 | 6.85 | 6,425 |
| Aug 05, 2024 | 6.57 | 6.58 | 6.34 | 6.43 | 6.43 | 6,126 |
| Aug 02, 2024 | 7.03 | 7.03 | 6.85 | 7.00 | 7.00 | 1,169 |
| Aug 01, 2024 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 33 |
| Jul 31, 2024 | 7.15 | 7.29 | 7.14 | 7.29 | 7.29 | 23 |
| Jul 30, 2024 | 7.01 | 7.08 | 7.00 | 7.08 | 7.08 | 168 |
| Jul 29, 2024 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | 53 |
| Jul 26, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 25, 2024 | 7.00 | 7.21 | 6.97 | 7.10 | 7.10 | 1,361 |
| Jul 24, 2024 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | 15 |
| Jul 23, 2024 | 7.65 | 7.65 | 7.38 | 7.43 | 7.43 | 650 |
| Jul 22, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 100 |
| Jul 19, 2024 | 7.79 | 7.79 | 7.46 | 7.50 | 7.50 | 49 |
| Jul 18, 2024 | 7.75 | 7.75 | 7.58 | 7.69 | 7.69 | 79 |
| Jul 17, 2024 | 7.97 | 7.97 | 7.52 | 7.70 | 7.70 | 15,327 |
| Jul 16, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Jul 15, 2024 | 7.91 | 8.20 | 7.91 | 8.20 | 8.20 | 1,668 |
| Jul 12, 2024 | 8.22 | 8.22 | 7.95 | 8.08 | 8.08 | 1,016 |
| Jul 11, 2024 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 890 |
| Jul 10, 2024 | 8.10 | 8.20 | 8.07 | 8.09 | 8.09 | 602 |
| Jul 09, 2024 | 8.31 | 8.31 | 8.04 | 8.04 | 8.04 | 24 |
| Jul 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 05, 2024 | 7.91 | 8.29 | 7.91 | 8.08 | 8.08 | 7 |
| Jul 04, 2024 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | 76 |
| Jul 03, 2024 | 8.00 | 8.09 | 7.90 | 7.99 | 7.99 | 1,553 |
| Jul 02, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Jul 01, 2024 | 8.17 | 8.17 | 7.99 | 7.99 | 7.99 | 42 |
| Jun 28, 2024 | 7.94 | 8.07 | 7.94 | 8.07 | 8.07 | 2 |
| Jun 27, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jun 26, 2024 | 8.20 | 8.20 | 8.04 | 8.20 | 8.20 | 242 |
| Jun 25, 2024 | 8.18 | 8.34 | 8.15 | 8.22 | 8.22 | 1,090 |
| Jun 24, 2024 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 1,449 |
| Jun 21, 2024 | 7.78 | 8.17 | 7.78 | 8.01 | 8.01 | 929 |
| Jun 20, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jun 19, 2024 | 7.59 | 7.99 | 7.59 | 7.99 | 7.99 | 96 |
| Jun 18, 2024 | 7.66 | 7.99 | 7.66 | 7.84 | 7.84 | 908 |
| Jun 17, 2024 | 7.79 | 7.79 | 7.42 | 7.50 | 7.50 | 656 |
| Jun 14, 2024 | 7.75 | 7.75 | 7.71 | 7.74 | 7.74 | 948 |
| Jun 13, 2024 | 8.00 | 8.00 | 7.68 | 7.79 | 7.79 | 2,175 |
| Jun 12, 2024 | 8.19 | 8.31 | 8.12 | 8.16 | 8.16 | 403 |
| Jun 11, 2024 | 7.88 | 8.45 | 7.80 | 8.28 | 8.28 | 7,553 |
| Jun 10, 2024 | 7.58 | 7.82 | 7.45 | 7.79 | 7.79 | 5,998 |
| Jun 07, 2024 | 7.43 | 7.50 | 7.43 | 7.44 | 7.44 | 114 |
| Jun 06, 2024 | 7.30 | 7.59 | 7.30 | 7.41 | 7.41 | 5,640 |
| Jun 05, 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 32 |
| Jun 04, 2024 | 7.08 | 7.08 | 6.97 | 6.97 | 6.97 | 170 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.