Funkwerk AG (FEW)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 3.57142857143 | 19.6 | 20.2 | 19.55 | 477 | 19.83862112 | DE |
| 4 | -0.599999 | -2.8708087498 | 20.899999 | 21 | 19.5 | 858 | 20.03112644 | DE |
| 12 | -1.7 | -7.72727272727 | 22 | 22.1 | 19.5 | 902 | 20.94910634 | DE |
| 26 | -1.7 | -7.72727272727 | 22 | 23.4 | 19.5 | 1169 | 21.39582808 | DE |
| 52 | -0.9 | -4.24528301887 | 21.2 | 23.5 | 19.5 | 1084 | 21.20246145 | DE |
| 156 | -0.9 | -4.24528301887 | 21.2 | 23.5 | 19.5 | 1084 | 21.20246145 | DE |
| 260 | -0.9 | -4.24528301887 | 21.2 | 23.5 | 19.5 | 1084 | 21.20246145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722630360 | 20.2 | 0.65 | 3.32 | 20 | 20.2 | 19.6 | 15568 |
| 1722544020 | 19.55 | -0.45 | -2.25 | 20 | 20 | 19.55 | 1205 |
| 1722457560 | 20 | -0.1 | -0.50 | 20 | 20 | 20 | 25 |
| 1722371220 | 20.1 | -0.1 | -0.50 | 20.1 | 20.1 | 20.1 | 110 |
| 1722284760 | 20.2 | 0.2 | 1.00 | 20 | 20.2 | 20 | 731 |
| 1722025620 | 20 | -0.2 | -0.99 | 19.6 | 20 | 19.6 | 315 |
| 1721939160 | 20.2 | 0.1 | 0.50 | 19.6 | 20.2 | 19.6 | 230 |
| 1721852820 | 20.1 | 0.55 | 2.81 | 20 | 20.1 | 19.6 | 1414 |
| 1721766420 | 19.55 | -0.1 | -0.51 | 20 | 20.1 | 19.55 | 657 |
| 1721679960 | 19.649999 | -0.35 | -1.75 | 20.2 | 20.2 | 19.55 | 577 |
| 1721420760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 245 |
| 1721334360 | 20 | -0.2 | -0.99 | 19.95 | 20.2 | 19.55 | 2527 |
| 1721248020 | 20.2 | 0.65 | 3.32 | 19.75 | 20.2 | 19.55 | 550 |
| 1721161560 | 19.55 | -0.35 | -1.76 | 19.85 | 20.399999 | 19.5 | 1581 |
| 1721075160 | 19.899999 | -0.3 | -1.49 | 20.399999 | 20.399999 | 19.899999 | 1756 |
| 1720815960 | 20.2 | -0.1 | -0.49 | 20.3 | 20.6 | 20.2 | 409 |
| 1720729560 | 20.3 | -0.1 | -0.49 | 20.3 | 20.3 | 20.3 | 403 |
| 1720643220 | 20.399999 | 0.1 | 0.49 | 20.2 | 20.5 | 20.2 | 710 |
| 1720556760 | 20.3 | -0.3 | -1.46 | 20.6 | 20.6 | 20.2 | 2666 |
| 1720470360 | 20.6 | 0 | 0.00 | 20.899999 | 20.899999 | 20.6 | 274 |
| 1720211220 | 20.6 | -0.2 | -0.96 | 20.899999 | 21 | 20.6 | 782 |
| 1720124820 | 20.8 | 0.8 | 4.00 | 20.1 | 20.8 | 20.1 | 420 |
| 1720038420 | 20 | -0.9 | -4.31 | 20.8 | 20.8 | 20 | 133 |
| 1719952020 | 20.899999 | -0.2 | -0.95 | 21 | 21.399999 | 20.899999 | 3382 |
| 1719865620 | 21.1 | 0.2 | 0.96 | 20.899999 | 21.399999 | 20.899999 | 1501 |
| 1719606420 | 20.899999 | -0.5 | -2.34 | 21.3 | 21.3 | 20.899999 | 198 |
| 1719520020 | 21.399999 | 0.4 | 1.90 | 21.2 | 21.399999 | 20.899999 | 1334 |
| 1719433620 | 21 | -0.3 | -1.41 | 21.3 | 21.3 | 20.8 | 2235 |
| 1719347160 | 21.3 | 0.2 | 0.95 | 21.1 | 21.3 | 21.1 | 300 |
| 1719260820 | 21.1 | 0 | 0.00 | 21.5 | 21.5 | 21.1 | 3 |
| 1719001620 | 21.1 | -0.4 | -1.86 | 21.1 | 21.1 | 21.1 | 50 |
| 1718915160 | 21.5 | 0.2 | 0.94 | 21.1 | 21.5 | 21.1 | 172 |
| 1718828820 | 21.3 | -0.2 | -0.93 | 21.3 | 21.3 | 21.3 | 186 |
| 1718742360 | 21.5 | 0.4 | 1.90 | 21.3 | 21.5 | 21.2 | 420 |
| 1718656020 | 21.1 | -0.2 | -0.94 | 21.5 | 21.5 | 21.1 | 472 |
| 1718396820 | 21.3 | -0.2 | -0.93 | 21.2 | 21.6 | 21.1 | 998 |
| 1718310420 | 21.5 | -0.3 | -1.38 | 21.5 | 21.5 | 21 | 737 |
| 1718224020 | 21.8 | 0.8 | 3.81 | 21.1 | 21.8 | 21.1 | 303 |
| 1718137620 | 21 | 0 | 0.00 | 21.1 | 21.8 | 21 | 279 |
| 1718051220 | 21 | -0.2 | -0.94 | 21 | 21 | 21 | 1 |
| 1717792020 | 21.2 | 0 | 0.00 | 21.1 | 21.6 | 21.1 | 355 |
| 1717705620 | 21.2 | -0.4 | -1.85 | 21.8 | 21.8 | 21.1 | 1041 |
| 1717619220 | 21.6 | 0.6 | 2.86 | 21.8 | 21.8 | 21.6 | 151 |
| 1717532820 | 21 | -0.9 | -4.11 | 21.8 | 21.8 | 21 | 850 |
| 1717446420 | 21.9 | -0.1 | -0.45 | 21.8 | 21.9 | 21.2 | 484 |
| 1717187220 | 22 | 1 | 4.76 | 21.1 | 22 | 21 | 617 |
| 1717100820 | 21 | -0.7 | -3.23 | 21.7 | 21.7 | 21 | 1286 |
| 1717014420 | 21.7 | 0.2 | 0.93 | 21.9 | 22 | 21 | 4669 |
| 1716928020 | 21.5 | -0.4 | -1.83 | 21.5 | 21.5 | 21.5 | 1250 |
| 1716841560 | 21.9 | 0.5 | 2.34 | 21.6 | 22.1 | 21.6 | 3946 |
| 1716582420 | 21.399999 | 0.3 | 1.42 | 21.5 | 21.5 | 21.2 | 480 |
| 1716496020 | 21.1 | -0.1 | -0.47 | 21.3 | 21.8 | 21.1 | 949 |
| 1716409620 | 21.2 | -0.5 | -2.30 | 21.3 | 21.8 | 21.2 | 1243 |
| 1716323160 | 21.7 | 0 | 0.00 | 21.6 | 21.7 | 21.3 | 315 |
| 1716236760 | 21.7 | 0.5 | 2.36 | 21.6 | 21.7 | 21.6 | 1460 |
| 1715977620 | 21.2 | 0.1 | 0.47 | 21.5 | 21.5 | 21.2 | 1571 |
| 1715891220 | 21.1 | -0.3 | -1.40 | 21.399999 | 21.399999 | 21.1 | 206 |
| 1715804820 | 21.399999 | 0 | 0.00 | 21.1 | 21.399999 | 21.1 | 415 |
| 1715718420 | 21.399999 | -0.5 | -2.28 | 21.2 | 21.399999 | 21.2 | 462 |
| 1715631960 | 21.9 | -0.1 | -0.45 | 21.2 | 22 | 21 | 978 |
| 1715372820 | 22 | 0.7 | 3.29 | 22 | 22 | 22 | 200 |
| 1715286420 | 21.3 | -0.2 | -0.93 | 21.5 | 21.5 | 21.3 | 200 |
| 1715200020 | 21.5 | -0.2 | -0.92 | 21.9 | 22 | 21.2 | 1509 |
| 1715113620 | 21.7 | 0.5 | 2.36 | 21.3 | 21.7 | 21.2 | 1493 |
| 1715027220 | 21.2 | 0.1 | 0.47 | 21.2 | 21.8 | 21.2 | 834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
