Advertisement
U.S. markets closed
S&P Futures
6,000.25 -6.25 (-0.10%) Dow Futures
44,796.00 -30.00 (-0.07%) Nasdaq Futures
20,861.50 -18.75 (-0.09%) Russell 2000 Futures
2,438.30 -12.70 (-0.52%) Crude Oil
69.04 +0.10 (+0.15%) Gold
2,628.70 +10.20 (+0.39%)
Formycon AG (FYB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 47.35 | 48.50 | 46.60 | 48.05 | 48.05 | 7,703 |
| Nov 22, 2024 | 47.20 | 47.75 | 45.15 | 46.85 | 46.85 | 6,073 |
| Nov 21, 2024 | 47.65 | 48.15 | 46.50 | 46.50 | 46.50 | 5,930 |
| Nov 20, 2024 | 46.55 | 47.10 | 46.15 | 47.05 | 47.05 | 3,216 |
| Nov 19, 2024 | 46.60 | 47.15 | 46.40 | 46.45 | 46.45 | 4,180 |
| Nov 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Nov 15, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Nov 14, 2024 | 47.40 | 47.45 | 46.50 | 46.80 | 46.80 | 2,172 |
| Nov 13, 2024 | 47.10 | 47.60 | 46.85 | 46.95 | 46.95 | 3,566 |
| Nov 12, 2024 | 47.35 | 47.90 | 46.80 | 47.30 | 47.30 | 5,537 |
| Nov 11, 2024 | 47.05 | 48.40 | 47.05 | 47.85 | 47.85 | 7,003 |
| Nov 08, 2024 | 48.45 | 48.50 | 46.90 | 47.30 | 47.30 | 4,063 |
| Nov 07, 2024 | 48.15 | 48.80 | 47.80 | 48.35 | 48.35 | 3,514 |
| Nov 06, 2024 | 48.30 | 49.20 | 48.05 | 48.15 | 48.15 | 3,224 |
| Nov 05, 2024 | 50.50 | 50.50 | 48.75 | 48.80 | 48.80 | 2,485 |
| Nov 04, 2024 | 50.00 | 51.60 | 49.90 | 50.30 | 50.30 | 10,730 |
| Nov 01, 2024 | 46.85 | 50.20 | 46.50 | 49.30 | 49.30 | 9,138 |
| Oct 31, 2024 | 48.40 | 48.40 | 45.50 | 46.50 | 46.50 | 8,154 |
| Oct 30, 2024 | 49.05 | 49.05 | 48.10 | 48.90 | 48.90 | 3,084 |
| Oct 29, 2024 | 50.00 | 50.20 | 49.30 | 49.45 | 49.45 | 2,247 |
| Oct 28, 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 50.10 | 1,947 |
| Oct 25, 2024 | 50.70 | 51.30 | 50.00 | 50.70 | 50.70 | 3,553 |
| Oct 24, 2024 | 51.40 | 51.60 | 50.40 | 50.40 | 50.40 | 948 |
| Oct 23, 2024 | 50.80 | 51.90 | 50.80 | 51.70 | 51.70 | 1,536 |
| Oct 22, 2024 | 50.60 | 52.00 | 50.40 | 51.60 | 51.60 | 3,554 |
| Oct 21, 2024 | 52.40 | 52.40 | 51.00 | 51.00 | 51.00 | 5,157 |
| Oct 18, 2024 | 52.50 | 53.60 | 52.40 | 52.90 | 52.90 | 6,184 |
| Oct 17, 2024 | 52.10 | 52.50 | 51.70 | 52.00 | 52.00 | 4,620 |
| Oct 16, 2024 | 51.90 | 53.40 | 51.60 | 52.50 | 52.50 | 3,586 |
| Oct 15, 2024 | 50.90 | 52.40 | 50.40 | 52.40 | 52.40 | 5,293 |
| Oct 14, 2024 | 51.00 | 51.80 | 50.80 | 50.80 | 50.80 | 1,615 |
| Oct 11, 2024 | 50.10 | 52.20 | 50.10 | 51.30 | 51.30 | 2,234 |
| Oct 10, 2024 | 51.10 | 51.30 | 50.20 | 50.60 | 50.60 | 2,610 |
| Oct 09, 2024 | 52.60 | 52.60 | 51.10 | 51.20 | 51.20 | 2,425 |
| Oct 08, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Oct 07, 2024 | 54.00 | 54.50 | 51.60 | 52.70 | 52.70 | 6,889 |
| Oct 04, 2024 | 51.40 | 53.80 | 51.10 | 53.50 | 53.50 | 4,636 |
| Oct 03, 2024 | 50.70 | 51.50 | 50.20 | 51.20 | 51.20 | 840 |
| Oct 02, 2024 | 52.40 | 52.40 | 50.40 | 50.80 | 50.80 | 1,987 |
| Oct 01, 2024 | 54.90 | 55.00 | 51.20 | 51.80 | 51.80 | 8,318 |
| Sep 30, 2024 | 54.70 | 54.90 | 53.30 | 54.50 | 54.50 | 18,814 |
| Sep 27, 2024 | 53.30 | 54.40 | 52.80 | 53.10 | 53.10 | 7,551 |
| Sep 26, 2024 | 49.10 | 53.30 | 49.10 | 52.70 | 52.70 | 14,609 |
| Sep 25, 2024 | 50.10 | 50.10 | 49.10 | 49.50 | 49.50 | 1,173 |
| Sep 24, 2024 | 48.80 | 50.40 | 48.40 | 49.90 | 49.90 | 4,228 |
| Sep 23, 2024 | 47.40 | 49.00 | 46.75 | 48.80 | 48.80 | 5,768 |
| Sep 20, 2024 | 50.90 | 50.90 | 48.50 | 48.50 | 48.50 | 4,117 |
| Sep 19, 2024 | 49.85 | 50.80 | 49.80 | 50.40 | 50.40 | 4,166 |
| Sep 18, 2024 | 49.35 | 49.35 | 49.30 | 49.35 | 49.35 | 662 |
| Sep 17, 2024 | 49.95 | 50.10 | 49.10 | 49.40 | 49.40 | 2,149 |
| Sep 16, 2024 | 49.75 | 50.50 | 48.95 | 49.60 | 49.60 | 2,534 |
| Sep 13, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Sep 12, 2024 | 49.30 | 50.60 | 47.85 | 49.80 | 49.80 | 4,463 |
| Sep 11, 2024 | 50.00 | 50.00 | 47.20 | 48.70 | 48.70 | 5,232 |
| Sep 10, 2024 | 50.10 | 50.10 | 49.00 | 49.50 | 49.50 | 3,953 |
| Sep 09, 2024 | 50.10 | 50.10 | 49.40 | 50.00 | 50.00 | 3,858 |
| Sep 06, 2024 | 51.00 | 51.50 | 49.30 | 50.00 | 50.00 | 4,495 |
| Sep 05, 2024 | 51.70 | 53.10 | 51.50 | 51.80 | 51.80 | 3,169 |
| Sep 04, 2024 | 52.00 | 52.30 | 51.50 | 52.00 | 52.00 | 2,697 |
| Sep 03, 2024 | 52.10 | 52.60 | 51.60 | 52.50 | 52.50 | 3,442 |
| Sep 02, 2024 | 53.50 | 53.50 | 51.00 | 51.90 | 51.90 | 1,763 |
| Aug 30, 2024 | 52.70 | 53.30 | 52.50 | 52.90 | 52.90 | 3,299 |
| Aug 29, 2024 | 52.20 | 53.30 | 52.10 | 52.70 | 52.70 | 2,104 |
| Aug 28, 2024 | 52.20 | 52.70 | 50.30 | 51.70 | 51.70 | 4,411 |
| Aug 27, 2024 | 53.30 | 54.00 | 52.30 | 52.30 | 52.30 | 1,612 |
| Aug 26, 2024 | 52.40 | 53.60 | 52.40 | 53.10 | 53.10 | 1,431 |
| Aug 23, 2024 | 52.20 | 53.50 | 52.20 | 52.60 | 52.60 | 6,972 |
| Aug 22, 2024 | 50.90 | 52.50 | 50.90 | 52.00 | 52.00 | 3,973 |
| Aug 21, 2024 | 49.85 | 51.30 | 49.85 | 50.60 | 50.60 | 2,579 |
| Aug 20, 2024 | 48.95 | 49.85 | 48.95 | 49.40 | 49.40 | 2,369 |
| Aug 19, 2024 | 49.00 | 49.80 | 48.65 | 49.05 | 49.05 | 5,774 |
| Aug 16, 2024 | 51.50 | 51.50 | 49.10 | 49.20 | 49.20 | 4,232 |
| Aug 15, 2024 | 50.00 | 52.10 | 49.45 | 51.20 | 51.20 | 5,344 |
| Aug 14, 2024 | 52.30 | 52.30 | 49.75 | 49.75 | 49.75 | 3,806 |
| Aug 13, 2024 | 49.30 | 51.40 | 49.30 | 50.90 | 50.90 | 5,108 |
| Aug 12, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Aug 09, 2024 | 48.20 | 50.10 | 48.10 | 49.50 | 49.50 | 7,541 |
| Aug 08, 2024 | 49.50 | 49.50 | 46.70 | 48.55 | 48.55 | 8,160 |
| Aug 07, 2024 | 49.30 | 51.00 | 48.75 | 50.00 | 50.00 | 7,305 |
| Aug 06, 2024 | 45.80 | 51.00 | 45.80 | 48.80 | 48.80 | 21,245 |
| Aug 05, 2024 | 46.30 | 46.65 | 42.75 | 44.90 | 44.90 | 26,705 |
| Aug 02, 2024 | 52.30 | 52.30 | 48.70 | 48.70 | 48.70 | 6,297 |
| Aug 01, 2024 | 53.10 | 53.70 | 51.90 | 52.60 | 52.60 | 5,387 |
| Jul 31, 2024 | 52.60 | 53.30 | 52.10 | 52.90 | 52.90 | 7,170 |
| Jul 30, 2024 | 50.80 | 52.20 | 50.50 | 52.20 | 52.20 | 3,475 |
| Jul 29, 2024 | 52.40 | 52.40 | 49.85 | 50.10 | 50.10 | 4,490 |
| Jul 26, 2024 | 49.80 | 52.30 | 49.40 | 51.90 | 51.90 | 6,775 |
| Jul 25, 2024 | 50.40 | 50.40 | 48.10 | 49.40 | 49.40 | 15,195 |
| Jul 24, 2024 | 50.90 | 50.90 | 49.50 | 50.50 | 50.50 | 6,948 |
| Jul 23, 2024 | 52.20 | 52.20 | 50.40 | 50.90 | 50.90 | 2,348 |
| Jul 22, 2024 | 51.90 | 52.80 | 51.40 | 51.90 | 51.90 | 4,878 |
| Jul 19, 2024 | 53.40 | 53.40 | 51.20 | 51.50 | 51.50 | 2,915 |
| Jul 18, 2024 | 53.20 | 53.90 | 53.00 | 53.50 | 53.50 | 1,919 |
| Jul 17, 2024 | 53.90 | 54.50 | 53.20 | 53.30 | 53.30 | 6,567 |
| Jul 16, 2024 | 54.50 | 54.50 | 53.60 | 53.90 | 53.90 | 3,324 |
| Jul 15, 2024 | 54.80 | 55.10 | 53.80 | 54.20 | 54.20 | 2,070 |
| Jul 12, 2024 | 55.00 | 55.90 | 54.60 | 54.90 | 54.90 | 3,481 |
| Jul 11, 2024 | 54.80 | 55.80 | 54.30 | 55.30 | 55.30 | 10,045 |
| Jul 10, 2024 | 54.10 | 55.30 | 53.50 | 55.20 | 55.20 | 10,092 |
| Jul 09, 2024 | 55.80 | 55.80 | 54.00 | 54.30 | 54.30 | 4,366 |
| *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.