XETRA - Delayed Quote EUR
FACC AG (1FC.DE)
At close: October 21 at 12:02 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 8, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Oct 7, 2024 | 6.56 | 6.66 | 6.40 | 6.66 | 6.66 | 38 |
| Oct 4, 2024 | 6.41 | 6.52 | 6.40 | 6.52 | 6.52 | 1,064 |
| Oct 3, 2024 | 6.41 | 6.61 | 6.40 | 6.54 | 6.54 | 693 |
| Oct 2, 2024 | 6.39 | 6.50 | 6.28 | 6.50 | 6.50 | 6,009 |
| Oct 1, 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 9, 2024 | 6.76 | 6.80 | 6.65 | 6.65 | 6.65 | 577 |
| Sep 6, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| Sep 5, 2024 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | 1 |
| Sep 4, 2024 | 6.98 | 7.01 | 6.87 | 6.95 | 6.95 | 2,506 |
| Sep 3, 2024 | 7.03 | 7.09 | 6.96 | 7.09 | 7.09 | 7 |
| Sep 2, 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 9, 2024 | 7.15 | 7.15 | 6.84 | 6.86 | 6.86 | 650 |
| Aug 8, 2024 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 100 |
| Aug 7, 2024 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 652 |
| Aug 6, 2024 | 6.50 | 6.86 | 6.50 | 6.85 | 6.85 | 6,425 |
| Aug 5, 2024 | 6.57 | 6.58 | 6.34 | 6.43 | 6.43 | 6,126 |
| Aug 2, 2024 | 7.03 | 7.03 | 6.85 | 7.00 | 7.00 | 1,169 |
| Aug 1, 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 9, 2024 | 8.31 | 8.31 | 8.04 | 8.04 | 8.04 | 24 |
| Jul 8, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 5, 2024 | 7.91 | 8.29 | 7.91 | 8.08 | 8.08 | 7 |
| Jul 4, 2024 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | 76 |
| Jul 3, 2024 | 8.00 | 8.09 | 7.90 | 7.99 | 7.99 | 1,553 |
| Jul 2, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Jul 1, 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 7, 2024 | 7.43 | 7.50 | 7.43 | 7.44 | 7.44 | 114 |
| Jun 6, 2024 | 7.30 | 7.59 | 7.30 | 7.41 | 7.41 | 5,640 |
| Jun 5, 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 32 |
| Jun 4, 2024 | 7.08 | 7.08 | 6.97 | 6.97 | 6.97 | 170 |
| Jun 3, 2024 | 7.12 | 7.12 | 6.92 | 6.92 | 6.92 | 34 |
| May 31, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| May 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 29, 2024 | 7.09 | 7.09 | 7.04 | 7.04 | 7.04 | 2 |
| May 28, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| May 27, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 2,504 |
| May 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 947 |
| May 23, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| May 22, 2024 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 97 |
| May 21, 2024 | 7.06 | 7.11 | 7.00 | 7.06 | 7.06 | 539 |
| May 20, 2024 | 7.12 | 7.12 | 6.95 | 7.06 | 7.06 | 115 |
| May 17, 2024 | 6.98 | 7.12 | 6.98 | 7.12 | 7.12 | 1,471 |
| May 16, 2024 | 6.98 | 6.98 | 6.88 | 6.88 | 6.88 | 436 |
| May 15, 2024 | 7.07 | 7.07 | 6.98 | 7.05 | 7.05 | 252 |
| May 14, 2024 | 7.13 | 7.18 | 6.94 | 7.03 | 7.03 | 133 |
| May 13, 2024 | 7.02 | 7.13 | 6.89 | 6.95 | 6.95 | 3,836 |
| May 10, 2024 | 6.49 | 6.72 | 6.36 | 6.70 | 6.70 | 2,517 |
| May 9, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| May 8, 2024 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | 999 |
| May 7, 2024 | 6.28 | 6.29 | 6.28 | 6.28 | 6.28 | 2,515 |
| May 6, 2024 | 6.13 | 6.21 | 6.13 | 6.21 | 6.21 | 1 |
| May 3, 2024 | 6.25 | 6.25 | 6.16 | 6.16 | 6.16 | 35 |
| May 2, 2024 | 6.31 | 6.31 | 6.15 | 6.29 | 6.29 | 71 |
| Apr 30, 2024 | 6.31 | 6.31 | 6.16 | 6.29 | 6.29 | 21 |
| Apr 29, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Apr 26, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Apr 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Apr 24, 2024 | 6.17 | 6.28 | 6.15 | 6.28 | 6.28 | 60 |
| Apr 23, 2024 | 6.10 | 6.24 | 6.10 | 6.24 | 6.24 | 30 |
| Apr 22, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Apr 19, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Apr 18, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 17, 2024 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 500 |
| Apr 16, 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 420 |
| Apr 15, 2024 | 6.26 | 6.26 | 6.09 | 6.24 | 6.24 | 95 |
| Apr 12, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 11, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 10, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 9, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Apr 8, 2024 | 6.21 | 6.22 | 6.11 | 6.15 | 6.15 | 2,307 |
| Apr 5, 2024 | 6.33 | 6.33 | 6.18 | 6.20 | 6.20 | 195 |
| Apr 4, 2024 | 6.35 | 6.35 | 6.24 | 6.33 | 6.33 | 273 |
| Apr 3, 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 4 |
| Apr 2, 2024 | 6.52 | 6.52 | 6.03 | 6.03 | 6.03 | 2,979 |
| Mar 28, 2024 | 6.27 | 6.37 | 6.27 | 6.36 | 6.36 | 89 |
| Mar 27, 2024 | 6.27 | 6.42 | 6.17 | 6.17 | 6.17 | 952 |
| Mar 26, 2024 | 5.83 | 5.88 | 5.83 | 5.83 | 5.83 | 135 |
| Mar 25, 2024 | 5.88 | 5.88 | 5.82 | 5.84 | 5.84 | 3,430 |
| Mar 22, 2024 | 5.78 | 5.85 | 5.77 | 5.85 | 5.85 | 1,627 |
| Mar 21, 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 2 |
| Mar 20, 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 61 |
| Mar 19, 2024 | 5.77 | 5.78 | 5.73 | 5.73 | 5.73 | 59 |
| Mar 18, 2024 | 5.85 | 5.85 | 5.77 | 5.79 | 5.79 | 1,036 |
| Mar 15, 2024 | 6.02 | 6.02 | 5.80 | 5.80 | 5.80 | 66 |
| Mar 14, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Mar 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 12, 2024 | 5.99 | 6.01 | 5.80 | 5.80 | 5.80 | 90 |
| Mar 11, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Mar 8, 2024 | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | 1,918 |
| Mar 7, 2024 | 5.92 | 5.96 | 5.86 | 5.96 | 5.96 | 602 |
| Mar 6, 2024 | 5.99 | 6.11 | 5.96 | 5.97 | 5.97 | 2,234 |
| Mar 5, 2024 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | 52 |
| Mar 4, 2024 | 6.21 | 6.21 | 6.00 | 6.06 | 6.06 | 31 |
| Mar 1, 2024 | 6.11 | 6.13 | 5.99 | 6.09 | 6.09 | 1,009 |
| Feb 29, 2024 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | 345 |
| Feb 28, 2024 | 6.01 | 6.05 | 5.95 | 5.95 | 5.95 | 1,052 |
| Feb 27, 2024 | 6.08 | 6.08 | 5.93 | 5.93 | 5.93 | 1,008 |
| Feb 26, 2024 | 6.28 | 6.30 | 6.10 | 6.10 | 6.10 | 51 |
| Feb 23, 2024 | 6.16 | 6.25 | 6.16 | 6.22 | 6.22 | 6 |
| Feb 22, 2024 | 6.24 | 6.24 | 6.12 | 6.12 | 6.12 | 621 |
| Feb 21, 2024 | 6.15 | 6.15 | 6.04 | 6.10 | 6.10 | 6 |
| Feb 20, 2024 | 6.01 | 6.12 | 6.01 | 6.11 | 6.11 | 442 |
| Feb 19, 2024 | 6.14 | 6.17 | 6.14 | 6.17 | 6.17 | 6 |
| Feb 16, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Feb 15, 2024 | 6.45 | 6.45 | 6.20 | 6.33 | 6.33 | 36 |
| Feb 14, 2024 | 6.34 | 6.34 | 6.31 | 6.34 | 6.34 | 2,266 |
| Feb 13, 2024 | 6.12 | 6.55 | 6.12 | 6.55 | 6.55 | 3,271 |
| Feb 12, 2024 | 6.08 | 6.12 | 5.98 | 6.12 | 6.12 | 2,681 |
| Feb 9, 2024 | 5.71 | 5.90 | 5.71 | 5.90 | 5.90 | 674 |
| Feb 8, 2024 | 5.65 | 5.65 | 5.60 | 5.64 | 5.64 | 191 |
| Feb 7, 2024 | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | 610 |
| Feb 6, 2024 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 4 |
| Feb 5, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Feb 2, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Feb 1, 2024 | 5.89 | 5.89 | 5.81 | 5.84 | 5.84 | 89 |
| Jan 31, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Jan 30, 2024 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 1,780 |
| Jan 29, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Jan 26, 2024 | 5.78 | 5.91 | 5.75 | 5.91 | 5.91 | 446 |
| Jan 25, 2024 | 5.66 | 5.78 | 5.65 | 5.78 | 5.78 | 2,592 |
| Jan 24, 2024 | 5.59 | 5.74 | 5.59 | 5.74 | 5.74 | 2,708 |
| Jan 23, 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 608 |
| Jan 22, 2024 | 5.50 | 5.67 | 5.50 | 5.65 | 5.65 | 99 |
| Jan 19, 2024 | 5.65 | 5.65 | 5.54 | 5.56 | 5.56 | 12,535 |
| Jan 18, 2024 | 5.76 | 5.88 | 5.70 | 5.70 | 5.70 | 11,723 |
| Jan 17, 2024 | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | 4,996 |
| Jan 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 15, 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 361 |
| Jan 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 11, 2024 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 5 |
| Jan 10, 2024 | 5.87 | 5.98 | 5.81 | 5.89 | 5.89 | 1,146 |
| Jan 9, 2024 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | 86 |
| Jan 8, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 171 |
| Jan 5, 2024 | 6.07 | 6.07 | 5.95 | 5.96 | 5.96 | 154 |
| Jan 4, 2024 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | 10 |
| Jan 3, 2024 | 5.88 | 5.97 | 5.88 | 5.97 | 5.97 | 805 |
| Jan 2, 2024 | 5.90 | 6.08 | 5.88 | 6.03 | 6.03 | 4,695 |
| Dec 29, 2023 | 5.67 | 5.84 | 5.67 | 5.73 | 5.73 | 594 |
| Dec 28, 2023 | 5.62 | 5.77 | 5.61 | 5.71 | 5.71 | 4,218 |
| Dec 27, 2023 | 5.64 | 5.73 | 5.64 | 5.71 | 5.71 | 167 |
| Dec 22, 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 21, 2023 | 5.70 | 5.75 | 5.64 | 5.75 | 5.75 | 910 |
| Dec 20, 2023 | 5.77 | 5.82 | 5.73 | 5.79 | 5.79 | 480 |
| Dec 19, 2023 | 5.64 | 5.94 | 5.64 | 5.84 | 5.84 | 216 |
| Dec 18, 2023 | 5.80 | 5.99 | 5.80 | 5.82 | 5.82 | 180 |
| Dec 15, 2023 | 5.95 | 6.02 | 5.83 | 5.83 | 5.83 | 20 |
| Dec 14, 2023 | 5.87 | 5.97 | 5.87 | 5.88 | 5.88 | 244 |
| Dec 13, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 12, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 11, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 8, 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Dec 7, 2023 | 5.89 | 5.92 | 5.89 | 5.90 | 5.90 | 629 |
| Dec 6, 2023 | 5.93 | 5.99 | 5.92 | 5.99 | 5.99 | 7 |
| Dec 5, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Dec 4, 2023 | 5.82 | 5.95 | 5.74 | 5.93 | 5.93 | 546 |
| Dec 1, 2023 | 5.91 | 5.91 | 5.65 | 5.73 | 5.73 | 572 |
| Nov 30, 2023 | 5.93 | 5.93 | 5.78 | 5.78 | 5.78 | 3 |
| Nov 29, 2023 | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | 510 |
| Nov 28, 2023 | 5.85 | 5.88 | 5.76 | 5.76 | 5.76 | 592 |
| Nov 27, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Nov 24, 2023 | 5.81 | 5.96 | 5.81 | 5.89 | 5.89 | 1,070 |
| Nov 23, 2023 | 5.97 | 5.97 | 5.85 | 5.86 | 5.86 | 152 |
| Nov 22, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Nov 21, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Nov 20, 2023 | 5.97 | 6.04 | 5.96 | 5.98 | 5.98 | 2,065 |
| Nov 17, 2023 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | 9 |
| Nov 16, 2023 | 5.86 | 6.01 | 5.86 | 5.91 | 5.91 | 5,019 |
| Nov 15, 2023 | 6.05 | 6.05 | 5.96 | 5.96 | 5.96 | 386 |
| Nov 14, 2023 | 6.00 | 6.04 | 5.91 | 5.94 | 5.94 | 1,449 |
| Nov 13, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Nov 10, 2023 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | 1,700 |
| Nov 9, 2023 | 6.20 | 6.20 | 6.10 | 6.14 | 6.14 | 2,301 |
| Nov 8, 2023 | 6.18 | 6.18 | 5.99 | 6.15 | 6.15 | 442 |
| Nov 7, 2023 | 6.30 | 6.38 | 6.30 | 6.34 | 6.34 | 1,015 |
| Nov 6, 2023 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1 |
| Nov 3, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Nov 2, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2 |
| Nov 1, 2023 | 5.95 | 6.04 | 5.86 | 6.04 | 6.04 | 2,778 |
| Oct 31, 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 100 |
| Oct 30, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Oct 27, 2023 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 8 |
| Oct 26, 2023 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 6 |
| Oct 25, 2023 | 5.69 | 5.69 | 5.58 | 5.60 | 5.60 | 8 |
| Oct 24, 2023 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 4 |
| Oct 23, 2023 | 5.62 | 5.71 | 5.55 | 5.61 | 5.61 | 2,009 |
Related Tickers
GDX.DE General Dynamics Corporation
284.10
-0.33%
DAC.CO Danish Aerospace Company A/S
3.7400
+6.25%
HRS.DE L3Harris Technologies, Inc.
225.90
0.00%
GCP.DE General Electric Company
178.00
+0.85%
OHB.DE OHB SE
45.30
+1.12%
SEJ1.DE Safran SA
214.90
-0.05%
5UR.DE RTX Corporation
115.34
-0.21%
NTH.DE Northrop Grumman Corporation
486.70
+0.06%
RRU.DE Rolls-Royce Holdings PLC
7.00
+0.98%
BSP.DE BAE Systems plc
15.89
-0.22%