Funkwerk AG (FEW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 09:55PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 21.30 | 21.70 | 21.20 | 21.30 | 21.30 | - |
| May 06, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| May 03, 2024 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | - |
| May 02, 2024 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | - |
| Apr 30, 2024 | 21.10 | 21.20 | 20.70 | 21.20 | 21.20 | - |
| Apr 29, 2024 | 21.20 | 21.50 | 21.10 | 21.10 | 21.10 | 24 |
| Apr 26, 2024 | 20.90 | 21.50 | 20.70 | 20.70 | 20.70 | - |
| Apr 25, 2024 | 22.20 | 22.20 | 20.60 | 20.90 | 20.90 | 560 |
| Apr 24, 2024 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | - |
| Apr 23, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Apr 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Apr 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 18, 2024 | 22.10 | 22.30 | 22.10 | 22.10 | 22.10 | 100 |
| Apr 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 16, 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| Apr 15, 2024 | 22.10 | 22.20 | 22.10 | 22.10 | 22.10 | - |
| Apr 12, 2024 | 22.10 | 22.20 | 22.10 | 22.10 | 22.10 | - |
| Apr 11, 2024 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | 300 |
| Apr 10, 2024 | 22.20 | 22.50 | 22.20 | 22.20 | 22.20 | 372 |
| Apr 09, 2024 | 22.20 | 22.50 | 22.10 | 22.20 | 22.20 | 498 |
| Apr 08, 2024 | 21.80 | 22.20 | 21.60 | 22.20 | 22.20 | - |
| Apr 05, 2024 | 21.70 | 22.20 | 21.70 | 22.10 | 22.10 | - |
| Apr 04, 2024 | 22.20 | 22.50 | 21.80 | 21.80 | 21.80 | 350 |
| Apr 03, 2024 | 22.10 | 22.50 | 21.90 | 22.10 | 22.10 | - |
| Apr 02, 2024 | 22.10 | 22.20 | 22.00 | 22.10 | 22.10 | - |
| Mar 28, 2024 | 22.30 | 22.50 | 21.80 | 22.10 | 22.10 | 30 |
| Mar 27, 2024 | 22.30 | 22.60 | 22.30 | 22.30 | 22.30 | - |
| Mar 26, 2024 | 22.20 | 22.40 | 22.10 | 22.40 | 22.40 | - |
| Mar 25, 2024 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | 405 |
| Mar 22, 2024 | 22.50 | 23.00 | 22.20 | 22.20 | 22.20 | - |
| Mar 21, 2024 | 22.50 | 23.00 | 22.00 | 22.40 | 22.40 | - |
| Mar 20, 2024 | 22.90 | 23.00 | 22.10 | 22.50 | 22.50 | 981 |
| Mar 19, 2024 | 20.30 | 23.20 | 20.20 | 23.00 | 23.00 | 1,165 |
| Mar 18, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| Mar 15, 2024 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | 234 |
| Mar 14, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Mar 13, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Mar 12, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 200 |
| Mar 11, 2024 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | - |
| Mar 08, 2024 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | - |
| Mar 07, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Mar 06, 2024 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | - |
| Mar 05, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 04, 2024 | 21.30 | 21.70 | 21.10 | 21.10 | 21.10 | 720 |
| Mar 01, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Feb 29, 2024 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | - |
| Feb 28, 2024 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | - |
| Feb 27, 2024 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 101 |
| Feb 26, 2024 | 20.20 | 20.80 | 20.20 | 20.20 | 20.20 | 7 |
| Feb 23, 2024 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | 340 |
| Feb 22, 2024 | 20.50 | 20.70 | 20.20 | 20.20 | 20.20 | 500 |
| Feb 21, 2024 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | - |
| Feb 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Feb 19, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Feb 16, 2024 | 20.80 | 21.10 | 20.80 | 20.80 | 20.80 | 100 |
| Feb 15, 2024 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| Feb 14, 2024 | 20.50 | 21.40 | 20.50 | 20.80 | 20.80 | - |
| Feb 13, 2024 | 20.70 | 20.90 | 20.50 | 20.80 | 20.80 | 170 |
| Feb 12, 2024 | 20.70 | 20.90 | 20.60 | 20.90 | 20.90 | - |
| Feb 09, 2024 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | 200 |
| Feb 08, 2024 | 20.90 | 20.90 | 20.50 | 20.70 | 20.70 | - |
| Feb 07, 2024 | 20.80 | 21.80 | 20.50 | 21.50 | 21.50 | 1,142 |
| Feb 06, 2024 | 21.70 | 21.70 | 20.50 | 20.80 | 20.80 | - |
| Feb 05, 2024 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - |
| Feb 02, 2024 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | 220 |
| Feb 01, 2024 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | - |
| Jan 31, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| Jan 30, 2024 | 22.10 | 22.10 | 21.60 | 21.60 | 21.60 | - |
| Jan 29, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | - |
| Jan 26, 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - |
| Jan 25, 2024 | 21.60 | 22.00 | 21.60 | 21.60 | 21.60 | 125 |
| Jan 24, 2024 | 21.60 | 22.20 | 21.60 | 21.90 | 21.90 | 200 |
| Jan 23, 2024 | 22.10 | 22.10 | 21.60 | 21.80 | 21.80 | - |
| Jan 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 19, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 18, 2024 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | - |
| Jan 17, 2024 | 21.80 | 22.10 | 21.60 | 22.10 | 22.10 | - |
| Jan 16, 2024 | 21.80 | 23.80 | 21.80 | 22.20 | 22.20 | 700 |
| Jan 15, 2024 | 22.30 | 22.30 | 21.60 | 21.80 | 21.80 | - |
| Jan 12, 2024 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | - |
| Jan 11, 2024 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | 120 |
| Jan 10, 2024 | 22.10 | 22.60 | 22.10 | 22.10 | 22.10 | 290 |
| Jan 09, 2024 | 21.50 | 22.30 | 21.50 | 22.10 | 22.10 | 190 |
| Jan 08, 2024 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | - |
| Jan 05, 2024 | 21.20 | 21.60 | 21.10 | 21.20 | 21.20 | - |
| Jan 04, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jan 03, 2024 | 21.40 | 22.10 | 21.20 | 21.20 | 21.20 | - |
| Jan 02, 2024 | 21.50 | 22.00 | 21.40 | 21.40 | 21.40 | - |
| Dec 29, 2023 | 21.50 | 21.60 | 21.20 | 21.20 | 21.20 | 50 |
| Dec 28, 2023 | 21.60 | 22.00 | 21.50 | 21.50 | 21.50 | 100 |
| Dec 27, 2023 | 21.60 | 22.30 | 21.60 | 21.60 | 21.60 | 210 |
| Dec 22, 2023 | 21.70 | 22.30 | 21.00 | 21.60 | 21.60 | - |
| Dec 21, 2023 | 21.60 | 22.00 | 21.60 | 21.70 | 21.70 | - |
| Dec 20, 2023 | 22.10 | 22.10 | 21.50 | 21.60 | 21.60 | 140 |
| Dec 19, 2023 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | - |
| Dec 18, 2023 | 20.60 | 23.00 | 20.60 | 23.00 | 23.00 | 260 |
| Dec 15, 2023 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | - |
| Dec 14, 2023 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | - |
| Dec 13, 2023 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 191 |
| Dec 12, 2023 | 20.70 | 20.70 | 20.10 | 20.20 | 20.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.