FRS.DU - Foris AG

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20232.68002.68002.62002.62002.6200-
May 25, 20232.66002.68002.66002.68002.6800-
May 24, 20232.50002.62002.50002.62002.6200-
May 23, 2023------
May 22, 20232.62002.62002.62002.62002.6200-
May 19, 20232.62002.62002.62002.62002.6200-
May 18, 20232.64002.64002.64002.64002.6400-
May 17, 20232.64002.64002.64002.64002.6400-
May 16, 20232.62002.62002.62002.62002.6200-
May 15, 20232.62002.62002.60002.62002.6200-
May 12, 20232.60002.60002.60002.60002.6000-
May 11, 20232.60002.62002.60002.62002.6200-
May 10, 20232.66002.66002.66002.66002.6600-
May 09, 20232.62002.62002.62002.62002.6200-
May 08, 20232.62002.62002.62002.62002.6200-
May 05, 20232.68002.68002.66002.66002.6600-
May 04, 20232.64002.66002.64002.66002.6600-
May 03, 20232.58002.58002.56002.56002.5600-
May 02, 20232.64002.64002.62002.62002.6200-
Apr 28, 20232.60002.60002.60002.60002.6000-
Apr 27, 20232.60002.60002.58002.58002.5800-
Apr 26, 20232.58002.58002.58002.58002.5800-
Apr 25, 20232.58002.58002.58002.58002.5800-
Apr 24, 20232.62002.62002.56002.56002.5600-
Apr 21, 20232.66002.66002.66002.66002.6600-
Apr 20, 20232.62002.66002.60002.62002.6200-
Apr 19, 20232.64002.64002.56002.56002.5600-
Apr 18, 20232.62002.62002.62002.62002.6200-
Apr 17, 20232.58002.60002.58002.60002.6000-
Apr 14, 20232.58002.60002.58002.60002.6000-
Apr 13, 20232.60002.60002.60002.60002.6000-
Apr 12, 20232.54002.64002.52002.64002.6400-
Apr 11, 2023------
Apr 06, 20232.58002.58002.56002.56002.5600-
Apr 05, 20232.58002.58002.58002.58002.5800-
Apr 04, 20232.56002.56002.56002.56002.5600-
Apr 03, 20232.58002.58002.52002.52002.5200-
Mar 31, 20232.56002.56002.56002.56002.5600-
Mar 30, 20232.54002.58002.54002.58002.5800-
Mar 29, 20232.56002.58002.56002.58002.5800-
Mar 28, 20232.56002.58002.56002.58002.5800-
Mar 27, 20232.54002.56002.54002.54002.5400-
Mar 24, 20232.52002.52002.52002.52002.5200-
Mar 23, 20232.50002.50002.50002.50002.5000-
Mar 22, 20232.62002.62002.60002.60002.6000-
Mar 21, 20232.60002.60002.60002.60002.6000-
Mar 20, 20232.58002.58002.52002.52002.5200-
Mar 17, 20232.58002.58002.58002.58002.5800-
Mar 16, 20232.58002.58002.58002.58002.5800-
Mar 15, 20232.52002.52002.52002.52002.5200-
Mar 14, 20232.50002.54002.50002.54002.5400-
Mar 13, 20232.54002.58002.54002.58002.5800-
Mar 10, 20232.50002.52002.50002.52002.5200-
Mar 09, 20232.52002.52002.52002.52002.5200-
Mar 08, 20232.52002.52002.52002.52002.5200-
Mar 07, 20232.46002.52002.46002.50002.5000-
Mar 06, 20232.50002.50002.46002.46002.4600-
Mar 03, 20232.44002.50002.44002.48002.4800-
Mar 02, 20232.42002.46002.42002.44002.4400-
Mar 01, 20232.44002.46002.44002.46002.4600-
Feb 28, 20232.44002.44002.44002.44002.4400-
Feb 27, 20232.44002.48002.44002.48002.4800-
Feb 24, 20232.46002.48002.46002.48002.4800-
Feb 23, 20232.48002.48002.46002.48002.4800-
Feb 22, 20232.48002.48002.48002.48002.4800-
Feb 21, 20232.48002.48002.48002.48002.4800-
Feb 20, 20232.48002.48002.48002.48002.4800-
Feb 17, 20232.46002.46002.46002.46002.4600-
Feb 16, 20232.46002.46002.46002.46002.4600-
Feb 15, 20232.50002.50002.50002.50002.5000-
Feb 14, 20232.48002.50002.46002.46002.4600-
Feb 13, 20232.52002.52002.48002.48002.4800-
Feb 10, 20232.50002.50002.48002.48002.4800-
Feb 09, 20232.54002.56002.50002.50002.5000-
Feb 08, 20232.58002.58002.50002.52002.5200-
Feb 07, 20232.58002.58002.50002.50002.5000-
Feb 06, 20232.56002.56002.56002.56002.5600-
Feb 03, 20232.56002.56002.56002.56002.5600-
Feb 02, 20232.58002.58002.58002.58002.5800-
Feb 01, 20232.50002.58002.50002.56002.5600-
Jan 31, 20232.54002.54002.54002.54002.5400-
Jan 30, 20232.60002.60002.54002.54002.5400-
Jan 27, 20232.60002.60002.60002.60002.6000-
Jan 26, 20232.58002.60002.58002.60002.6000-
Jan 25, 20232.60002.60002.60002.60002.6000-
Jan 24, 20232.58002.58002.58002.58002.5800-
Jan 23, 20232.58002.60002.58002.60002.6000-
Jan 20, 20232.58002.58002.58002.58002.5800-
Jan 19, 20232.58002.58002.56002.56002.5600-
Jan 18, 20232.56002.56002.56002.56002.5600-
Jan 17, 20232.58002.58002.58002.58002.5800-
Jan 16, 20232.60002.60002.58002.58002.5800-
Jan 13, 20232.60002.62002.60002.62002.6200-
Jan 12, 20232.60002.60002.60002.60002.6000-
Jan 11, 20232.56002.60002.56002.58002.5800-
Jan 10, 20232.56002.56002.44002.52002.5200-
Jan 09, 20232.54002.58002.54002.58002.5800-
Jan 06, 20232.58002.58002.58002.58002.5800-
Jan 05, 20232.60002.60002.58002.58002.5800-
Jan 04, 20232.58002.60002.58002.60002.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...