FET.F - Far East Consortium International Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.39680.39680.39680.39680.3968-
Aug 22, 20190.39640.39640.39640.39640.3964-
Aug 21, 20190.39780.39780.39780.39780.3978-
Aug 20, 20190.40060.40060.40060.40060.4006-
Aug 19, 20190.39460.39460.39460.39460.3946-
Aug 16, 20190.38390.38390.38390.38390.3839-
Aug 15, 20190.37320.37320.37320.37320.3732-
Aug 14, 20190.37800.37800.37800.37800.3780-
Aug 13, 20190.38290.38290.38290.38290.3829-
Aug 12, 20190.39040.39040.39040.39040.3904-
Aug 09, 20190.39430.39430.39430.39430.3943-
Aug 08, 20190.40070.40070.40070.40070.4007-
Aug 07, 20190.39300.39300.39300.39300.3930-
Aug 06, 20190.38290.38290.38290.38290.3829-
Aug 05, 20190.38700.38700.38700.38700.3870-
Aug 02, 20190.41110.41110.41110.41110.4111-
Aug 01, 20190.41770.41770.41770.41770.4177-
Jul 31, 20190.41730.41730.41730.41730.4173-
Jul 30, 20190.42280.42280.42280.42280.4228-
Jul 29, 20190.42470.42470.42470.42470.4247-
Jul 26, 20190.43200.43200.43200.43200.4320-
Jul 25, 20190.42890.42890.42890.42890.4289-
Jul 24, 20190.42520.42520.42520.42520.4252-
Jul 23, 20190.42610.42610.42610.42610.4261-
Jul 22, 20190.42050.42050.42050.42050.4205-
Jul 19, 20190.42000.42000.42000.42000.4200-
Jul 18, 20190.42150.42150.42150.42150.4215-
Jul 17, 20190.42400.42400.42400.42400.4240-
Jul 16, 20190.42200.42200.42200.42200.4220-
Jul 15, 20190.42200.42200.42200.42200.4220-
Jul 12, 20190.41800.43800.41800.43800.43805,500
Jul 11, 20190.42400.42400.42400.42400.4240-
Jul 10, 20190.42000.44000.42000.44000.44004,500
Jul 09, 20190.42200.42200.42200.42200.4220-
Jul 08, 20190.42600.42600.42600.42600.4260-
Jul 05, 20190.40780.40780.40780.40780.4078-
Jul 04, 20190.40550.40550.40550.40550.4055-
Jul 03, 20190.40250.40250.40250.40250.4025-
Jul 02, 20190.39990.39990.39990.39990.3999-
Jul 01, 20190.40070.40070.40070.40070.4007-
Jun 28, 20190.39340.39340.39340.39340.3934-
Jun 27, 20190.39240.39240.39240.39240.3924-
Jun 26, 20190.39350.39350.39350.39350.3935-
Jun 25, 20190.38580.38580.38580.38580.3858-
Jun 24, 20190.38830.38830.38830.38830.3883-
Jun 21, 20190.38800.38800.38800.38800.3880-
Jun 20, 20190.38170.38170.38170.38170.3817-
Jun 19, 20190.38380.38380.38380.38380.3838-
Jun 18, 20190.38080.38080.38080.38080.3808-
Jun 17, 20190.38070.38070.38070.38070.3807-
Jun 14, 20190.37870.37870.37870.37870.3787-
Jun 13, 20190.38140.38140.38140.38140.3814-
Jun 12, 20190.38130.38130.38130.38130.3813-
Jun 11, 20190.38340.38340.38340.38340.3834-
Jun 07, 20190.38280.38280.38280.38280.3828-
Jun 06, 20190.38400.38400.38400.38400.3840-
Jun 05, 20190.37480.37480.37480.37480.3748-
Jun 04, 20190.37780.37780.37780.37780.3778-
Jun 03, 20190.37600.37600.37600.37600.3760-
May 31, 20190.38610.38610.38610.38610.3861-
May 30, 20190.38470.38470.38470.38470.3847-
May 29, 20190.38480.38480.38480.38480.3848-
May 28, 20190.38760.38760.38760.38760.3876-
May 27, 20190.38210.38210.38210.38210.3821-
May 24, 20190.38540.38540.38540.38540.3854-
May 23, 20190.38770.38770.38770.38770.3877-
May 22, 20190.38870.38870.38830.38830.388315,500
May 21, 20190.38860.38860.38860.38860.3886-
May 20, 20190.38980.38980.38980.38980.3898-
May 17, 20190.39130.39130.39130.39130.3913-
May 16, 20190.40030.40030.40030.40030.4003-
May 15, 20190.39230.39230.39230.39230.3923-
May 14, 20190.38680.38680.38680.38680.3868-
May 13, 20190.39500.39500.39500.39500.3950-
May 10, 20190.39520.39520.39520.39520.3952-
May 09, 20190.38600.38600.38600.38600.3860-
May 08, 20190.39000.39000.39000.39000.3900-
May 07, 20190.39700.39700.39700.39700.3970-
May 06, 20190.39870.39870.39870.39870.3987-
May 03, 20190.41450.41450.41450.41450.4145-
May 02, 20190.41100.41100.41100.41100.4110-
Apr 30, 20190.41770.41770.41770.41770.4177-
Apr 29, 20190.41950.41950.41950.41950.4195-
Apr 26, 20190.42150.42150.42150.42150.4215-
Apr 25, 20190.41970.41970.41970.41970.4197-
Apr 24, 20190.42660.42660.42660.42660.4266-
Apr 23, 20190.42400.42400.42400.42400.4240-
Apr 18, 20190.42100.42100.42100.42100.4210-
Apr 17, 20190.42170.42170.42170.42170.4217-
Apr 16, 20190.42220.42220.42220.42220.4222-
Apr 15, 20190.42220.42220.42220.42220.4222-
Apr 12, 20190.42600.42600.42600.42600.4260-
Apr 11, 20190.42730.42730.42730.42730.4273-
Apr 10, 20190.42960.42960.42960.42960.4296-
Apr 09, 20190.42920.42920.42920.42920.4292-
Apr 08, 20190.42800.42800.42800.42800.4280-
Apr 05, 20190.42800.42800.42800.42800.4280-
Apr 04, 20190.42700.42700.42700.42700.4270-
Apr 03, 20190.43300.43300.43300.43300.4330-
Apr 02, 20190.42600.42600.42600.42600.4260-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...