FET.F - Far East Consortium International Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.36980.36980.36980.36980.36985,500
Sep 17, 20190.37320.37320.37320.37320.3732-
Sep 17, 20190.18 Dividend
Sep 16, 20190.39650.39650.39650.39650.2165-
Sep 13, 20190.39410.39410.39410.39410.2152-
Sep 12, 20190.39610.39610.39610.39610.2163-
Sep 11, 20190.39410.39410.39410.39410.2152-
Sep 10, 20190.39300.39300.39300.39300.2146-
Sep 09, 20190.39590.39590.39590.39590.2162-
Sep 06, 20190.38870.38870.38870.38870.2122-
Sep 05, 20190.39150.39150.39150.39150.2138-
Sep 04, 20190.39080.39080.39080.39080.2134-
Sep 03, 20190.39170.39170.39170.39170.2139-
Sep 02, 20190.39510.39510.39510.39510.2157-
Aug 30, 20190.39850.39850.39850.39850.2176-
Aug 29, 20190.39250.39250.39250.39250.2143-
Aug 28, 20190.38990.38990.38990.38990.2129-
Aug 27, 20190.38950.38950.38950.38950.2127-
Aug 26, 20190.38470.38470.38470.38470.2101-
Aug 23, 20190.39680.39680.39680.39680.2167-
Aug 22, 20190.39640.39640.39640.39640.2164-
Aug 21, 20190.39780.39780.39780.39780.2172-
Aug 20, 20190.40060.40060.40060.40060.2187-
Aug 19, 20190.39460.39460.39460.39460.2155-
Aug 16, 20190.38390.38390.38390.38390.2096-
Aug 15, 20190.37320.37320.37320.37320.2038-
Aug 14, 20190.37800.37800.37800.37800.2064-
Aug 13, 20190.38290.38290.38290.38290.2091-
Aug 12, 20190.39040.39040.39040.39040.2132-
Aug 09, 20190.39430.39430.39430.39430.2153-
Aug 08, 20190.40070.40070.40070.40070.2188-
Aug 07, 20190.39300.39300.39300.39300.2146-
Aug 06, 20190.38290.38290.38290.38290.2091-
Aug 05, 20190.38700.38700.38700.38700.2113-
Aug 02, 20190.41110.41110.41110.41110.2245-
Aug 01, 20190.41770.41770.41770.41770.2281-
Jul 31, 20190.41730.41730.41730.41730.2279-
Jul 30, 20190.42280.42280.42280.42280.2309-
Jul 29, 20190.42470.42470.42470.42470.2319-
Jul 26, 20190.43200.43200.43200.43200.2359-
Jul 25, 20190.42890.42890.42890.42890.2342-
Jul 24, 20190.42520.42520.42520.42520.2322-
Jul 23, 20190.42610.42610.42610.42610.2327-
Jul 22, 20190.42050.42050.42050.42050.2296-
Jul 19, 20190.42000.42000.42000.42000.2293-
Jul 18, 20190.42150.42150.42150.42150.2302-
Jul 17, 20190.42400.42400.42400.42400.2315-
Jul 16, 20190.42200.42200.42200.42200.2304-
Jul 15, 20190.42200.42200.42200.42200.2304-
Jul 12, 20190.41800.43800.41800.43800.23925,500
Jul 11, 20190.42400.42400.42400.42400.2315-
Jul 10, 20190.42000.44000.42000.44000.24034,500
Jul 09, 20190.42200.42200.42200.42200.2304-
Jul 08, 20190.42600.42600.42600.42600.2326-
Jul 05, 20190.40780.40780.40780.40780.2227-
Jul 04, 20190.40550.40550.40550.40550.2214-
Jul 03, 20190.40250.40250.40250.40250.2198-
Jul 02, 20190.39990.39990.39990.39990.2184-
Jul 01, 20190.40070.40070.40070.40070.2188-
Jun 28, 20190.39340.39340.39340.39340.2148-
Jun 27, 20190.39240.39240.39240.39240.2143-
Jun 26, 20190.39350.39350.39350.39350.2149-
Jun 25, 20190.38580.38580.38580.38580.2107-
Jun 24, 20190.38830.38830.38830.38830.2120-
Jun 21, 20190.38800.38800.38800.38800.2119-
Jun 20, 20190.38170.38170.38170.38170.2084-
Jun 19, 20190.38380.38380.38380.38380.2096-
Jun 18, 20190.38080.38080.38080.38080.2079-
Jun 17, 20190.38070.38070.38070.38070.2079-
Jun 14, 20190.37870.37870.37870.37870.2068-
Jun 13, 20190.38140.38140.38140.38140.2083-
Jun 12, 20190.38130.38130.38130.38130.2082-
Jun 11, 20190.38340.38340.38340.38340.2093-
Jun 07, 20190.38280.38280.38280.38280.2090-
Jun 06, 20190.38400.38400.38400.38400.2097-
Jun 05, 20190.37480.37480.37480.37480.2047-
Jun 04, 20190.37780.37780.37780.37780.2063-
Jun 03, 20190.37600.37600.37600.37600.2053-
May 31, 20190.38610.38610.38610.38610.2108-
May 30, 20190.38470.38470.38470.38470.2101-
May 29, 20190.38480.38480.38480.38480.2101-
May 28, 20190.38760.38760.38760.38760.2116-
May 27, 20190.38210.38210.38210.38210.2086-
May 24, 20190.38540.38540.38540.38540.2104-
May 23, 20190.38770.38770.38770.38770.2117-
May 22, 20190.38870.38870.38830.38830.212015,500
May 21, 20190.38860.38860.38860.38860.2122-
May 20, 20190.38980.38980.38980.38980.2128-
May 17, 20190.39130.39130.39130.39130.2137-
May 16, 20190.40030.40030.40030.40030.2186-
May 15, 20190.39230.39230.39230.39230.2142-
May 14, 20190.38680.38680.38680.38680.2112-
May 13, 20190.39500.39500.39500.39500.2157-
May 10, 20190.39520.39520.39520.39520.2158-
May 09, 20190.38600.38600.38600.38600.2108-
May 08, 20190.39000.39000.39000.39000.2130-
May 07, 20190.39700.39700.39700.39700.2168-
May 06, 20190.39870.39870.39870.39870.2177-
May 03, 20190.41450.41450.41450.41450.2263-
May 02, 20190.41100.41100.41100.41100.2244-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...