FORTEC Elektronik AG Historical Data - FEV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.02564102564	19.5	19.8	18.899999	1569	19.365655	DE
4	1.2	6.62983425414	18.1	20.8	17.8	1785	19.22039277	DE
12	0	0	19.3	20.8	17.6	1314	18.83946017	DE
26	-1.099999	-5.39215222511	20.399999	21	16.7	1242	19.01104218	DE
52	-5	-20.5761316872	24.3	26.4	16.7	1262	21.05008093	DE
156	-0.2	-1.02564102564	19.5	29.8	16.7	1360	22.84293879	DE
260	-0.65	-3.25814536341	19.95	29.8	11.8	1686	20.17819391	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734557220	19.1	-0.6	-3.05	19.3	19.399999	19.1	530
1734470820	19.7	0.3	1.55	19.5	19.7	19.399999	1090
1734384420	19.399999	0.2	1.04	19.1	19.6	19.1	2156
1734125220	19.2	-0.3	-1.54	19.8	19.8	18.899999	1710
1734038820	19.5	0.4	2.09	19.7	19.7	19.1	1530
1733952420	19.1	-0.7	-3.54	19.5	19.5	19	1358
1733866020	19.8	0.1	0.51	19.6	19.8	19.5	1129
1733779620	19.7	-0.5	-2.48	20.2	20.8	19.399999	1979
1733520420	20.2	0.2	1.00	19.7	20.2	19.5	2080
1733434020	20	0.6	3.09	19	20.2	19	1235
1733347620	19.399999	1.2	6.59	18.5	19.8	18.1	5624
1733261220	18.2	0	0.00	18.2	18.8	18.2	2197
1733174820	18.2	-0.7	-3.70	18.6	18.8	18.2	771
1732915620	18.899999	0.1	0.53	18.8	18.899999	17.8	3996
1732829220	18.8	-0.5	-2.59	19.3	19.399999	18.8	1101
1732742820	19.3	0.3	1.58	19.1	19.3	19.1	603
1732656420	19	0.1	0.53	19.1	19.3	19	779
1732570020	18.899999	0	0.00	18.899999	19.1	18.6	1140
1732310820	18.899999	-0.2	-1.05	18.8	19	18.6	1888
1732224420	19.1	0.8	4.37	18.399999	19.2	17.899999	2735
1732138020	18.3	0.1	0.55	18.1	18.399999	18.1	607
1732051620	18.2	0.1	0.55	18.3	18.6	17.899999	1855
1731965220	18.1	-0.2	-1.09	18.5	18.5	18.1	2111
1731705960	18.3	0	0.00	18.7	18.7	18.3	300
1731619560	18.3	-0.2	-1.08	18.399999	18.399999	18.3	816
1731533160	18.5	0.1	0.54	18.399999	18.7	18.399999	920
1731446820	18.399999	0.1	0.55	18.5	18.8	18.399999	905
1731360420	18.3	-0.4	-2.14	18.6	19	18.3	845
1731101220	18.7	0.2	1.08	18.5	18.8	18.5	831
1731014760	18.5	-0.8	-4.15	19.7	19.7	18.1	6060
1730928360	19.3	0.1	0.52	19.2	19.7	19.2	850
1730841960	19.2	-0.2	-1.03	19.399999	19.6	19.2	340
1730755560	19.399999	0.3	1.57	18.899999	19.6	18.899999	3484
1730496360	19.1	0	0.00	19.1	19.1	18.8	483
1730409960	19.1	0.8	4.37	18.399999	19.1	18.399999	1110
1730323560	18.3	0.4	2.23	17.8	18.5	17.8	5584
1730237160	17.899999	0.2	1.13	17.8	17.899999	17.6	951
1730150760	17.7	-0.2	-1.12	18.2	18.2	17.7	1949
1729888020	17.899999	0.2	1.13	18	18	17.6	989
1729801560	17.7	-0.2	-1.12	18.1	18.1	17.7	270
1729715160	17.899999	-0.1	-0.56	17.899999	18.2	17.899999	385
1729628760	18	-0.3	-1.64	18.2	18.2	17.899999	695
1729542360	18.3	-0.1	-0.54	18.1	18.3	18	493
1729283160	18.399999	0.3	1.66	18.3	18.399999	17.899999	607
1729196760	18.1	0.3	1.69	18.1	18.6	17.899999	1442
1729110360	17.8	-0.8	-4.30	18	18	17.8	890
1729023960	18.6	-0.2	-1.06	19.1	19.1	18.6	972
1728937620	18.8	-0.7	-3.59	18.899999	18.899999	18.8	725
1728678360	19.5	0.4	2.09	19.2	19.5	19	700
1728591960	19.1	0.2	1.06	19.1	19.1	19.1	150
1728505560	18.899999	-0.2	-1.05	19.1	19.1	18.899999	65
1728419160	19.1	0.2	1.06	19.1	19.1	19.1	10
1728332760	18.899999	-0.3	-1.56	18.899999	19.1	18.8	710
1728073560	19.2	-0.4	-2.04	19.2	19.2	19.2	670
1727987220	19.6	0	0.00	19.6	19.6	19.6	99
1727900820	19.6	0.2	1.03	19.6	19.6	19.399999	88
1727814420	19.399999	0.3	1.57	19.8	19.8	19.399999	62
1727728020	19.1	0.2	1.06	19.399999	19.5	19.1	432
1727468760	18.899999	-0.1	-0.53	19.1	19.3	18.899999	985
1727382360	19	-0.3	-1.55	19.3	19.3	19	972
1727295960	19.3	0	0.00	19.3	19.3	19.3	0
1727209560	19.3	-0.1	-0.52	19.399999	19.5	19.3	1696
1727123160	19.399999	0.6	3.19	18.8	19.6	18.8	1315
1726864020	18.8	0.1	0.53	18.399999	18.899999	18.399999	1440
1726777560	18.7	0.7	3.89	18.3	18.8	18.3	236

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FORTEC Elektronik AG (FEV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FORTEC Elektronik AG (FEV) Historical

FORTEC Elektronik AG (FEV)

Professional-Grade Tools, for Individual Investors.

Your Recent History