FHL.SG - FED. HOME LOAN MORTGAGE CORP. R

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172.502.562.502.562.56-
Oct 19, 20172.522.522.472.512.51-
Oct 18, 20172.482.512.482.502.50-
Oct 17, 20172.552.582.522.522.52-
Oct 16, 20172.662.692.642.642.641,000
Oct 13, 20172.612.632.612.632.6336,000
Oct 12, 20172.512.632.502.632.633,800
Oct 11, 20172.512.552.512.532.53-
Oct 10, 20172.542.572.532.562.5625,900
Oct 09, 20172.592.592.492.492.494,000
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20172.412.472.352.382.387,858
Oct 04, 20172.592.592.482.482.486,200
Oct 03, 20172.622.622.622.622.62-
Oct 02, 20172.422.622.392.622.6214,375
Sep 29, 20172.352.462.342.462.465,500
Sep 28, 20172.312.362.312.362.36-
Sep 27, 20172.292.382.292.362.36300
Sep 26, 20172.262.272.262.272.27-
Sep 25, 20172.222.262.222.262.26-
Sep 22, 20172.182.222.182.222.22-
Sep 21, 20172.172.192.172.192.19-
Sep 20, 20172.152.202.152.192.19-
Sep 19, 20172.162.182.132.162.1635,000
Sep 18, 20172.172.192.172.172.17-
Sep 15, 20172.332.332.262.322.32500
Sep 14, 20172.162.472.162.472.476,550
Sep 13, 20172.002.002.002.002.00-
Sep 12, 20171.981.991.981.991.99-
Sep 11, 20171.972.051.972.052.052,000
Sep 08, 20172.002.011.971.971.97-
Sep 07, 20172.012.011.972.012.011,000
Sep 06, 20172.102.102.022.022.022,099
Sep 05, 20172.172.172.102.112.112,510
Sep 04, 20172.172.172.172.172.17-
Sep 01, 20172.182.182.182.182.18-
Aug 31, 20172.222.222.202.202.20500
Aug 30, 20172.162.172.162.172.1711,000
Aug 29, 20172.272.272.212.222.229,000
Aug 28, 20172.272.292.272.282.28600
Aug 25, 20172.292.332.292.302.304,000
Aug 24, 20172.262.272.262.262.26-
Aug 23, 20172.282.332.272.332.332,000
Aug 22, 20172.232.262.232.262.261,000
Aug 21, 20172.272.272.252.252.257,500
Aug 18, 20172.272.332.262.272.27300
Aug 17, 20172.272.312.272.312.31-
Aug 16, 20172.222.322.222.322.3210,239
Aug 15, 20172.182.242.182.222.22-
Aug 14, 20172.162.242.162.242.246,000
Aug 11, 20172.172.182.152.152.15250
Aug 10, 20172.192.202.172.172.172,200
Aug 09, 20172.192.192.182.182.182,630
Aug 08, 20172.182.192.172.192.19-
Aug 07, 20172.122.192.122.182.18-
Aug 04, 20172.112.152.112.132.131,900
Aug 03, 20172.142.142.112.122.12-
Aug 02, 20172.092.152.092.132.13-
Aug 01, 20172.072.102.072.102.10-
Jul 31, 20172.072.092.072.082.08-
Jul 28, 20172.072.092.062.082.08-
Jul 27, 20172.192.192.092.092.0912,250
Jul 26, 20172.152.262.152.212.2120,000
Jul 25, 20172.072.152.072.152.15-
Jul 24, 20172.002.092.002.092.09500
Jul 21, 20172.022.032.012.032.03-
Jul 20, 20172.132.132.022.042.044,445
Jul 19, 20171.992.181.992.182.18600
Jul 18, 20171.891.921.851.921.928,000
Jul 17, 20171.891.951.891.931.93-
Jul 14, 20171.901.901.901.901.90-
Jul 13, 20171.951.951.951.951.95-
Jul 12, 20171.861.891.861.891.89-
Jul 11, 20171.861.911.861.911.915,812
Jul 10, 20171.871.881.861.861.86500
Jul 07, 20171.871.881.871.881.88-
Jul 06, 20171.901.901.881.881.88200
Jul 05, 20171.931.931.911.921.92-
Jul 04, 20171.941.981.941.941.941,200
Jul 03, 20171.931.941.931.941.94-
Jun 30, 20171.971.991.941.951.953,500
Jun 29, 20171.951.971.951.971.97-
Jun 28, 20171.961.961.951.961.96-
Jun 27, 20172.022.022.002.012.011,300
Jun 26, 20172.012.052.012.032.031
Jun 23, 20172.002.032.002.022.02100
Jun 22, 20172.052.102.032.042.041,350
Jun 21, 20172.192.192.062.062.06-
Jun 20, 20172.202.252.182.182.187,669
Jun 19, 20172.122.202.122.202.201,000
Jun 16, 20172.042.142.042.142.141,000
Jun 15, 20172.002.012.002.012.01-
Jun 14, 20172.002.012.002.012.01700
Jun 13, 20172.002.082.002.032.031,762
Jun 12, 20172.052.051.991.991.993,828
Jun 09, 20172.072.112.052.052.052,600
Jun 08, 20172.072.072.062.062.06-
Jun 07, 20172.142.192.142.152.151,500
Jun 06, 20172.162.202.152.152.151,500
Jun 05, 20172.182.182.182.182.18-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...