Advertisement
U.S. markets open in 4 hours 47 minutes

Federal National Mortgage Association Fannie Mae (FNM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
1.6800-0.0200 (-1.18%)
As of 08:05AM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.68001.68001.68001.68001.6800-
Mar 27, 20241.78001.78001.70001.70001.70006,600
Mar 26, 20241.70001.76001.70001.75001.750010,858
Mar 25, 20241.70001.74001.70001.74001.740017,900
Mar 22, 20241.78001.83001.55001.68001.680020,507
Mar 21, 20241.62001.83001.62001.79001.7900115,180
Mar 20, 20241.49001.64001.49001.64001.640012,600
Mar 19, 20241.47001.52001.47001.48001.48004,000
Mar 18, 20241.36001.51001.36001.51001.51006,700
Mar 15, 20241.40001.40001.36001.36001.3600500
Mar 14, 20241.37001.42001.37001.41001.410023,000
Mar 13, 20241.33001.39001.33001.39001.39006,000
Mar 12, 20241.39001.45001.32001.32001.320026,600
Mar 11, 20241.30001.41001.28001.41001.41005,486
Mar 08, 20241.17001.33001.17001.27001.2700700
Mar 07, 20241.16001.16001.14001.16001.16002,500
Mar 06, 20241.14001.14001.14001.14001.1400-
Mar 05, 20241.14001.17001.14001.15001.15005,150
Mar 04, 20241.14001.18001.14001.16001.16003,500
Mar 01, 20241.15001.15001.15001.15001.1500-
Feb 29, 20241.16001.16001.16001.16001.1600-
Feb 28, 20241.17001.17001.17001.17001.17009,700
Feb 27, 20241.15001.15001.15001.15001.1500-
Feb 26, 20241.17001.19001.16001.19001.190026,100
Feb 23, 20241.14001.14001.14001.14001.14001,000
Feb 22, 20241.14001.19001.13001.19001.19002,600
Feb 21, 20241.18001.19001.17001.19001.19002,450
Feb 20, 20241.15001.22001.15001.16001.160013,830
Feb 19, 20241.15001.15001.15001.15001.1500-
Feb 16, 20241.17001.18001.17001.17001.17002,500
Feb 15, 20241.18001.24001.18001.23001.23002,200
Feb 14, 20241.13001.14001.13001.14001.14001,000
Feb 13, 20241.18001.18001.18001.18001.1800450
Feb 12, 20241.17001.17001.17001.17001.17001,080
Feb 09, 20241.18001.19001.18001.19001.1900-
Feb 08, 20241.12001.18001.12001.18001.18005,100
Feb 07, 20241.13001.14001.12001.12001.120010,250
Feb 06, 20241.18001.18001.18001.18001.1800-
Feb 05, 20241.22001.26001.18001.23001.23006,230
Feb 02, 20241.13001.22001.13001.22001.2200-
Feb 01, 20241.15001.15001.11001.13001.130026,100
Jan 31, 20241.21001.26001.14001.14001.140012,500
Jan 30, 20241.24001.25001.17001.17001.17001,700
Jan 29, 20241.23001.30001.21001.29001.29006,630
Jan 26, 20241.17001.21001.12001.21001.210032,500
Jan 25, 20241.30001.33001.25001.25001.250034,500
Jan 24, 20241.30001.30001.26001.26001.260018,720
Jan 23, 20241.12001.34001.12001.24001.240052,100
Jan 22, 20241.04001.24001.04001.24001.240034,390
Jan 19, 20241.02001.02001.01001.02001.020014,680
Jan 18, 20240.96001.00000.92500.95500.95508,100
Jan 17, 20240.92500.95500.92500.95500.9550-
Jan 16, 20240.83500.91000.83500.91000.91001,300
Jan 15, 20240.86500.86500.86500.86500.8650-
Jan 12, 20240.85500.86500.85500.86500.86501,015
Jan 11, 20240.89500.89500.89500.89500.89503,000
Jan 10, 20240.89500.93000.89500.89500.895010,150
Jan 09, 20240.90000.90500.90000.90500.9050-
Jan 08, 20240.89000.89500.89000.89500.8950-
Jan 05, 20240.87500.94000.86500.94000.94002,900
Jan 04, 20240.87000.89000.85000.89000.89002,400
Jan 03, 20240.92500.92500.86500.86500.865010,000
Jan 02, 20240.91000.94000.91000.94000.940018,983
Dec 29, 20230.85000.90500.85000.86500.8650500
Dec 28, 20230.80000.92500.80000.92500.925021,965
Dec 27, 20230.94000.97500.79000.85500.8550230,076
Dec 22, 20230.66500.80500.66500.80500.805066,500
Dec 21, 20230.66000.66000.66000.66000.6600-
Dec 20, 20230.65000.65000.65000.65000.6500-
Dec 19, 20230.64500.64500.64500.64500.6450-
Dec 18, 20230.64500.65000.64500.65000.6500-
Dec 15, 20230.63500.65000.63500.65000.650013,500
Dec 14, 20230.64000.64000.63500.63500.6350-
Dec 13, 20230.64500.64500.64500.64500.6450-
Dec 12, 20230.64500.66000.64500.65000.6500-
Dec 11, 20230.65000.66500.65000.66500.66501,001
Dec 08, 20230.65500.67500.65500.65500.6550250
Dec 07, 20230.65000.65000.65000.65000.6500-
Dec 06, 20230.64500.67500.64500.67500.6750170
Dec 05, 20230.67000.67000.67000.67000.67004,000
Dec 04, 20230.67000.67000.67000.67000.6700-
Dec 01, 20230.66500.69500.66500.69500.69501,000
Nov 30, 20230.67000.69000.67000.69000.69001,000
Nov 29, 20230.64500.66500.64500.66500.6650500
Nov 28, 20230.64000.65000.63000.64500.6450400
Nov 27, 20230.64000.64000.63500.63500.6350400
Nov 24, 20230.64000.66500.64000.66500.665013,500
Nov 23, 20230.63500.66500.63500.66500.66503,000
Nov 22, 20230.65000.65000.65000.65000.6500-
Nov 21, 20230.62500.65000.62500.65000.65003,600
Nov 20, 20230.63500.63500.63500.63500.6350-
Nov 17, 20230.65000.65000.64000.64000.6400-
Nov 16, 20230.65000.65000.64000.64500.6450-
Nov 15, 20230.65500.65500.64500.64500.6450-
Nov 14, 20230.63500.66500.63500.65000.650026,000
Nov 13, 20230.66500.67000.64500.64500.64505,000
Nov 10, 20230.67500.67500.67500.67500.6750-
Nov 09, 20230.67500.70500.67500.70500.70501,600
Nov 08, 20230.68500.71500.68500.71500.71504,621
Nov 07, 20230.67500.70000.67500.70000.7000300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...