FPH.DE - Francotyp-Postalia Holding AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20175.005.004.914.994.998,120
Oct 19, 20175.055.054.864.964.9689,734
Oct 18, 20174.835.094.835.015.0142,884
Oct 17, 20174.654.934.614.934.9338,998
Oct 16, 20174.634.674.634.644.6421,090
Oct 13, 20174.604.614.584.594.5915,082
Oct 12, 20174.464.644.454.614.6173,249
Oct 11, 20174.604.614.334.434.4374,790
Oct 10, 20174.704.704.544.594.5950,045
Oct 09, 20174.604.854.464.704.7088,383
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20174.604.654.484.524.5232,444
Oct 04, 20174.554.674.464.604.6031,682
Oct 03, 20174.554.554.554.554.55-
Oct 02, 20174.674.754.274.554.5595,347
Sep 29, 20174.684.784.684.744.7410,916
Sep 28, 20174.744.754.684.704.709,668
Sep 27, 20174.734.734.704.704.705,842
Sep 26, 20174.754.754.734.734.736,873
Sep 25, 20174.704.754.704.744.743,794
Sep 22, 20174.784.924.724.724.7225,510
Sep 21, 20174.804.894.764.854.859,241
Sep 20, 20174.784.894.784.804.8012,697
Sep 19, 20174.804.904.804.814.813,022
Sep 18, 20174.854.954.804.804.809,733
Sep 15, 20174.914.914.804.834.834,245
Sep 14, 20174.944.944.904.904.902,348
Sep 13, 20174.804.894.804.894.891,679
Sep 12, 20174.864.894.824.884.8811,841
Sep 11, 20174.874.904.754.904.9022,695
Sep 08, 20174.904.954.904.904.901,082
Sep 07, 20174.864.954.864.894.897,131
Sep 06, 20174.954.954.854.904.906,389
Sep 05, 20175.015.094.984.984.9832,696
Sep 04, 20175.005.024.915.015.0113,648
Sep 01, 20174.855.014.854.954.9530,309
Aug 31, 20174.724.804.724.804.807,682
Aug 30, 20174.814.814.704.744.7412,085
Aug 29, 20174.804.844.664.814.8133,099
Aug 28, 20174.745.034.624.884.8846,947
Aug 25, 20174.904.904.624.664.6645,443
Aug 24, 20175.025.264.644.934.93310,342
Aug 23, 20175.655.715.555.555.556,774
Aug 22, 20175.645.745.645.655.651,354
Aug 21, 20175.605.755.595.755.752,063
Aug 18, 20175.705.705.565.655.653,347
Aug 17, 20175.655.745.605.665.668,700
Aug 16, 20175.655.665.645.655.651,930
Aug 15, 20175.635.655.605.655.655,482
Aug 14, 20175.655.685.525.655.6528,332
Aug 11, 20175.545.615.405.565.5617,950
Aug 10, 20175.505.665.285.555.5594,128
Aug 09, 20175.705.825.705.755.751,508
Aug 08, 20175.705.785.655.695.694,988
Aug 07, 20175.755.815.715.715.714,577
Aug 04, 20175.715.755.705.705.704,152
Aug 03, 20175.685.755.645.705.7092,437
Aug 02, 20175.655.935.655.855.8556,315
Aug 01, 20175.555.605.535.595.5910,652
Jul 31, 20175.615.615.555.595.5924,464
Jul 28, 20175.625.655.595.655.659,521
Jul 27, 20175.685.685.645.645.6410,057
Jul 26, 20175.685.685.595.635.6310,517
Jul 25, 20175.705.735.675.685.686,938
Jul 24, 20175.845.845.705.725.729,069
Jul 21, 20175.735.755.725.725.725,970
Jul 20, 20175.805.845.735.735.7316,476
Jul 19, 20175.905.905.735.775.7710,874
Jul 18, 20175.795.855.795.815.816,046
Jul 17, 20175.895.905.805.885.8811,528
Jul 14, 20175.905.905.885.905.905,761
Jul 13, 20175.845.905.845.905.904,032
Jul 12, 20175.805.905.775.905.904,657
Jul 11, 20175.865.905.855.895.893,353
Jul 10, 20175.905.905.835.895.897,742
Jul 07, 20175.805.935.765.905.9025,158
Jul 06, 20175.815.905.805.905.9011,435
Jul 05, 20175.905.905.815.905.904,309
Jul 04, 20175.905.905.805.905.908,252
Jul 03, 20175.875.935.815.905.909,954
Jun 30, 20175.915.985.815.985.9825,041
Jun 29, 20176.036.045.936.006.007,534
Jun 28, 20175.996.045.786.036.0334,249
Jun 27, 20176.036.046.026.026.021,915
Jun 26, 20176.046.046.026.046.045,098
Jun 23, 20176.036.045.996.036.032,493
Jun 22, 20176.046.045.996.046.043,038
Jun 21, 20175.986.065.976.046.0448,359
Jun 20, 20175.955.985.905.985.984,434
Jun 19, 20175.985.985.875.955.9511,800
Jun 16, 20175.955.985.865.985.9814,801
Jun 15, 20175.985.985.915.955.9522,133
Jun 14, 20175.985.985.845.985.9855,670
Jun 13, 20175.985.985.875.955.953,960
Jun 12, 20175.985.985.675.895.8918,431
Jun 09, 20176.006.005.905.955.9542,185
Jun 08, 20175.986.025.905.925.9235,959
Jun 08, 20170.16 Dividend
Jun 07, 20175.956.065.956.035.8727,601
Jun 06, 20176.056.105.925.955.7936,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...