Italia markets open in 8 hours 49 minutes

Forvia SE (FAU.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,16-0,11 (-0,98%)
Alla chiusura: 04:27PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411,2011,2011,1611,1611,161.468
27 giu 202411,3911,3911,2711,2711,271.356
26 giu 202411,7311,7311,3211,3711,37653
25 giu 202411,9111,9111,6611,6611,6621
24 giu 202411,7911,7911,7911,7911,79-
21 giu 202412,1312,2112,0312,0612,061.004
20 giu 202411,8912,1611,8912,1612,16218
19 giu 202411,7311,8611,7311,8411,841.790
18 giu 202411,9611,9611,9011,9111,91308
17 giu 202411,9212,1611,9212,1612,161.633
14 giu 202412,1012,1011,7811,7811,788.135
13 giu 202412,9812,9812,5112,5412,541.952
12 giu 202413,0713,4412,9113,4413,4410.980
11 giu 202413,6213,6213,2513,2513,251.702
10 giu 202413,9313,9313,9313,9313,93-
07 giu 202413,8613,9313,8613,9313,93425
06 giu 202413,9813,9813,9513,9613,96145
05 giu 202414,4014,4014,3214,3414,34240
04 giu 202414,1214,1214,1214,1214,121.781
04 giu 20240.5 Dividendo
03 giu 202415,3515,7615,3515,5215,023.513
31 mag 202415,2715,2714,8815,0314,553.089
30 mag 202415,0315,1815,0315,1514,66227
29 mag 202414,8314,8314,7014,7014,2384
28 mag 202415,1915,1914,6214,6214,15874
27 mag 202414,7414,7414,7414,7414,27-
24 mag 202414,7414,7414,7414,7414,27-
23 mag 202414,8814,8814,7214,7414,27949
22 mag 202414,9815,0014,5114,5114,04165
21 mag 202415,3116,0015,3116,0015,48701
20 mag 202415,6815,6815,6815,6815,1790
17 mag 202416,0816,0816,0816,0815,56-
16 mag 202416,1816,1816,0816,0815,561.176
15 mag 202415,7316,2115,7316,1515,6388
14 mag 202415,2616,0015,2616,0015,481.621
13 mag 202414,9715,1014,5714,5714,1116
10 mag 202414,8514,8514,3614,3613,9017
09 mag 202414,8314,8314,7414,7414,2712
08 mag 202415,4015,4015,4015,4014,91-
07 mag 202415,4515,4515,4015,4014,912.167
06 mag 202415,1015,4515,1015,4514,9517
03 mag 202414,9414,9414,9414,9414,46-
02 mag 202414,9414,9414,9414,9414,46-
30 apr 202414,9714,9714,9414,9414,4614
29 apr 202415,0015,0015,0015,0014,52100
26 apr 202414,3014,3014,3014,3013,84-
25 apr 202414,3014,3014,3014,3013,8414
24 apr 202414,4914,4914,4914,4914,02220
23 apr 202414,7314,7314,7314,7314,26-
22 apr 202414,7314,7314,7314,7314,26487
19 apr 202414,6814,6814,6814,6814,20-
18 apr 202413,9014,6813,9014,6814,2088
17 apr 202413,4913,6713,4913,6713,2366
16 apr 202413,6213,8113,5613,5613,1237
15 apr 202414,0114,0114,0114,0113,5653
12 apr 202414,8314,8314,2514,2513,7948
11 apr 202414,7214,8013,5013,5013,072.101
10 apr 202414,7514,7514,7514,7514,27-
09 apr 202414,7215,1814,7214,7514,27631
08 apr 202414,6114,6114,6114,6114,14120
05 apr 202414,3014,3214,3014,3213,861.254
04 apr 202415,0115,0114,7714,7714,30369
03 apr 202414,5814,7414,5814,7014,235.387
02 apr 202414,1514,5513,9513,9513,50341
28 mar 202414,3514,3514,0714,1713,712.569
27 mar 202413,8414,0013,8414,0013,55421
26 mar 202413,5713,5713,5713,5713,1350
25 mar 202413,6513,6513,4813,4813,05116
22 mar 202413,7113,8113,7113,7113,27536
21 mar 202413,7813,8613,7813,8613,41682
20 mar 202412,9913,3612,9913,3612,931.544
19 mar 202413,2013,4013,2013,4012,97713
18 mar 202413,6514,9013,4314,9014,423.928
15 mar 202413,1513,6913,1513,6913,25348
14 mar 202413,1913,3913,1813,2712,845.812
13 mar 202413,2113,2113,2113,2112,7860
12 mar 202413,3013,3013,2113,2112,782.432
11 mar 202413,7113,7113,7013,7013,265.000
08 mar 202413,8313,8313,8313,8313,38830
07 mar 202413,6513,6513,6513,6513,2120
06 mar 202413,9413,9513,8613,8613,4157
05 mar 202413,4413,6113,2513,6113,177.830
04 mar 202413,3314,0313,3314,0313,582.254
01 mar 202413,4413,4613,4413,4613,03998
29 feb 202413,3913,4813,3913,4813,04673
28 feb 202413,7213,7213,7213,7213,283
27 feb 202413,3513,8813,3513,8713,42548
26 feb 202413,6013,6012,9313,1512,725.101
23 feb 202414,0114,0113,7213,7213,28469
22 feb 202414,3414,3413,9013,9013,456.732
21 feb 202412,8113,8112,4513,8113,3711.106
20 feb 202414,2514,2512,2813,4012,9776.140
19 feb 202416,6316,6413,7113,9913,545.691
16 feb 202416,1716,1715,9115,9115,40669
15 feb 202415,6815,6815,6815,6815,1718
14 feb 202415,4315,4815,4315,4714,9726.381
13 feb 202415,6615,6615,6615,6615,166
12 feb 202415,9016,0915,8215,8215,32606
09 feb 202415,5815,5815,5415,5415,04107
08 feb 202415,4015,4015,4015,4014,90-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...