FET.F - Far East Consortium International Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.44200.44200.44200.44200.4420-
Dec 12, 20190.42400.42400.42400.42400.4240-
Dec 11, 20190.42600.42600.42600.42600.4260-
Dec 11, 20190.04 Dividend
Dec 10, 20190.42200.42200.42200.42200.3820-
Dec 09, 20190.43200.43200.43200.43200.3911-
Dec 06, 20190.41800.43000.41800.43000.389220,000
Dec 05, 20190.41600.41600.41600.41600.3766-
Dec 04, 20190.41400.41400.41400.41400.3748-
Dec 03, 20190.41200.43400.41200.43400.39292,500
Dec 02, 20190.41600.41600.41600.41600.3766-
Nov 29, 20190.41200.41200.41200.41200.3729-
Nov 28, 20190.38600.38600.38600.38600.3494-
Nov 27, 20190.37800.37800.37800.37800.3422-
Nov 26, 20190.37800.37800.37800.37800.3422-
Nov 25, 20190.37400.37400.37400.37400.3385-
Nov 22, 20190.39000.39000.39000.39000.3530-
Nov 21, 20190.38800.38800.38800.38800.3512-
Nov 20, 20190.39000.39000.39000.39000.3530-
Nov 19, 20190.38800.38800.38800.38800.3512-
Nov 18, 20190.39000.39000.39000.39000.3530-
Nov 15, 20190.38800.38800.38800.38800.3512-
Nov 14, 20190.38800.38800.38800.38800.3512-
Nov 13, 20190.39000.39000.39000.39000.3530-
Nov 12, 20190.39400.39400.39400.39400.3567-
Nov 11, 20190.37600.37600.37600.37600.3404-
Nov 08, 20190.37800.37800.37800.37800.3422-
Nov 07, 20190.37600.37600.37600.37600.3404-
Nov 06, 20190.37400.37400.37400.37400.3385-
Nov 05, 20190.36600.36600.36600.36600.3313-
Nov 04, 20190.36600.36600.36600.36600.3313-
Nov 01, 20190.36800.36800.36800.36800.3331-
Oct 31, 20190.36800.36800.36800.36800.3331-
Oct 30, 20190.36200.36200.36200.36200.3277-
Oct 29, 20190.36600.36600.36600.36600.3313-
Oct 28, 20190.37000.37000.37000.37000.3349-
Oct 25, 20190.36600.36600.36600.36600.3313-
Oct 24, 20190.36600.36600.36600.36600.3313-
Oct 23, 20190.36000.36000.36000.36000.3259-
Oct 22, 20190.36000.36000.36000.36000.3259-
Oct 21, 20190.36000.36000.36000.36000.3259-
Oct 18, 20190.35800.38200.35800.38200.34586,544
Oct 17, 20190.36400.36400.36400.36400.3295-
Oct 16, 20190.36000.36000.36000.36000.3259-
Oct 15, 20190.35800.35800.35800.35800.3241-
Oct 14, 20190.35200.35200.35200.35200.3186-
Oct 11, 20190.35400.35400.35400.35400.3204-
Oct 10, 20190.35000.35000.35000.35000.3168-
Oct 09, 20190.35800.35800.35800.35800.3241-
Oct 08, 20190.36200.36200.36200.36200.3277-
Oct 07, 20190.36000.36000.36000.36000.3259-
Oct 04, 20190.36200.36200.36200.36200.3277-
Oct 02, 20190.37200.37200.37200.37200.3367-
Oct 01, 20190.37600.37600.37600.37600.3404-
Sep 30, 20190.37600.37600.37600.37600.3404-
Sep 27, 20190.37660.37660.37660.37660.3409-
Sep 26, 20190.37660.37660.37660.37660.3409-
Sep 25, 20190.37400.39610.37400.39610.3586800
Sep 24, 20190.37310.37310.37310.37310.3377-
Sep 23, 20190.36730.36730.36730.36730.3325-
Sep 20, 20190.36750.36750.36750.36750.3327-
Sep 19, 20190.36960.36960.36960.36960.3346-
Sep 18, 20190.36980.36980.36980.36980.3347-
Sep 17, 20190.37320.37320.37320.37320.3378-
Sep 17, 20190.18 Dividend
Sep 16, 20190.39650.39650.39650.39650.1960-
Sep 13, 20190.39410.39410.39410.39410.1948-
Sep 12, 20190.39610.39610.39610.39610.1958-
Sep 11, 20190.39410.39410.39410.39410.1948-
Sep 10, 20190.39300.39300.39300.39300.1942-
Sep 09, 20190.39590.39590.39590.39590.1957-
Sep 06, 20190.38870.38870.38870.38870.1921-
Sep 05, 20190.39150.39150.39150.39150.1935-
Sep 04, 20190.39080.39080.39080.39080.1932-
Sep 03, 20190.39170.39170.39170.39170.1936-
Sep 02, 20190.39510.39510.39510.39510.1953-
Aug 30, 20190.39850.39850.39850.39850.1970-
Aug 29, 20190.39250.39250.39250.39250.1940-
Aug 28, 20190.38990.38990.38990.38990.1927-
Aug 27, 20190.38950.38950.38950.38950.1925-
Aug 26, 20190.38470.38470.38470.38470.1901-
Aug 23, 20190.39680.39680.39680.39680.1961-
Aug 22, 20190.39640.39640.39640.39640.1959-
Aug 21, 20190.39780.39780.39780.39780.1966-
Aug 20, 20190.40060.40060.40060.40060.1980-
Aug 19, 20190.39460.39460.39460.39460.1950-
Aug 16, 20190.38390.38390.38390.38390.1898-
Aug 15, 20190.37320.37320.37320.37320.1845-
Aug 14, 20190.37800.37800.37800.37800.1868-
Aug 13, 20190.38290.38290.38290.38290.1893-
Aug 12, 20190.39040.39040.39040.39040.1930-
Aug 09, 20190.39430.39430.39430.39430.1949-
Aug 08, 20190.40070.40070.40070.40070.1981-
Aug 07, 20190.39300.39300.39300.39300.1942-
Aug 06, 20190.38290.38290.38290.38290.1893-
Aug 05, 20190.38700.38700.38700.38700.1913-
Aug 02, 20190.41110.41110.41110.41110.2032-
Aug 01, 20190.41770.41770.41770.41770.2065-
Jul 31, 20190.41730.41730.41730.41730.2063-
Jul 30, 20190.42280.42280.42280.42280.2090-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...