Fortec

FEVG
🏛️ germany →
15.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.00 23.80 22.40 22.80 0.0M
2022-12-29 23.00 23.60 22.80 23.20 0.0M
2022-12-28 24.00 24.00 22.40 23.20 0.0M
2022-12-27 23.80 24.00 23.60 24.00 0.0M
2022-12-23 24.40 24.40 24.00 24.20 0.0M
2022-12-22 24.20 24.20 24.00 24.00 0.0M
2022-12-21 24.60 24.60 24.20 24.20 0.0M
2022-12-20 24.00 25.00 24.00 25.00 0.0M
2022-12-19 24.80 24.80 24.20 24.20 0.0M
2022-12-16 25.20 25.40 24.40 24.60 0.0M
2022-12-15 25.40 25.40 25.20 25.20 0.0M
2022-12-14 25.40 25.40 25.00 25.00 0.0M
2022-12-13 25.40 26.60 25.20 26.60 0.0M
2022-12-12 25.20 25.20 25.20 25.20 0.0M
2022-12-09 25.20 25.20 25.00 25.20 0.0M
2022-12-08 25.60 25.60 25.20 25.20 0.0M
2022-12-07 25.20 25.40 25.20 25.40 0.0M
2022-12-06 25.60 25.80 25.20 25.40 0.0M
2022-12-05 26.00 26.20 25.80 26.20 0.0M
2022-12-02 26.20 26.40 25.80 26.40 0.0M
2022-12-01 25.80 26.20 25.60 26.20 0.0M
2022-11-30 25.20 25.80 25.20 25.80 0.0M
2022-11-29 25.40 25.80 25.20 25.80 0.0M
2022-11-28 25.80 25.80 25.60 25.60 0.0M
2022-11-25 25.60 25.80 25.60 25.60 0.0M
2022-11-24 25.80 25.80 25.20 25.40 0.0M
2022-11-23 25.60 26.00 25.40 25.40 0.0M
2022-11-22 25.20 25.20 25.20 25.20 0.0M
2022-11-21 26.20 26.20 25.20 25.80 0.0M
2022-11-18 25.80 26.00 25.80 26.00 0.0M
2022-11-17 25.60 26.00 25.60 25.60 0.0M
2022-11-16 25.40 26.20 25.20 25.80 0.0M
2022-11-15 26.00 26.00 25.60 25.60 0.0M
2022-11-14 24.20 26.60 23.60 26.60 0.0M
2022-11-11 23.80 24.00 23.60 23.80 0.0M
2022-11-10 23.00 23.60 23.00 23.60 0.0M
2022-11-08 23.20 23.60 23.20 23.60 0.0M
2022-11-07 24.00 24.00 23.20 23.60 0.0M
2022-11-04 23.40 24.00 23.40 24.00 0.0M
2022-11-03 23.40 23.60 23.00 23.60 0.0M
2022-11-02 23.80 23.80 23.20 23.20 0.0M
2022-11-01 23.80 24.60 23.80 24.20 0.0M
2022-10-31 24.20 24.60 24.20 24.60 0.0M
2022-10-28 22.80 24.00 22.80 24.00 0.0M
2022-10-27 21.60 22.00 21.60 22.00 0.0M
2022-10-26 21.80 22.00 21.80 22.00 0.0M
2022-10-25 21.00 21.00 21.00 21.00 0.0M
2022-10-24 21.40 21.60 20.80 21.20 0.0M
2022-10-21 20.20 20.60 20.00 20.60 0.0M
2022-10-20 20.60 20.60 20.60 20.60 0.0M
2022-10-18 20.00 20.40 19.70 20.40 0.0M
2022-10-17 20.60 20.60 20.60 20.60 0.0M
2022-10-14 20.60 20.80 20.20 20.40 0.0M
2022-10-13 20.80 20.80 20.80 20.80 0.0M
2022-10-12 21.00 21.00 21.00 21.00 0.0M
2022-10-11 20.80 21.00 20.80 20.80 0.0M
2022-10-10 19.90 20.60 19.90 20.40 0.0M
2022-10-07 21.60 22.00 21.00 21.00 0.0M
2022-10-06 20.80 21.20 20.60 21.20 0.0M
2022-10-05 21.20 21.20 21.00 21.00 0.0M
2022-10-04 20.60 21.60 20.60 21.60 0.0M
2022-10-03 20.00 20.00 20.00 20.00 0.0M
2022-09-30 20.40 20.40 20.00 20.00 0.0M
2022-09-29 19.70 20.80 19.10 20.40 0.0M
2022-09-28 20.60 20.60 19.30 19.60 0.0M
2022-09-27 22.60 22.60 20.20 21.00 0.0M
2022-09-26 22.80 22.80 22.40 22.40 0.0M
2022-09-23 22.80 23.00 22.80 23.00 0.0M
2022-09-22 23.40 23.40 22.40 22.80 0.0M
2022-09-21 23.60 23.60 22.60 23.00 0.0M
2022-09-20 23.60 23.60 23.60 23.60 0.0M
2022-09-19 24.40 24.40 23.80 23.80 0.0M
2022-09-16 25.00 25.40 24.80 25.40 0.0M
2022-09-15 25.80 25.80 24.60 24.60 0.0M
2022-09-14 25.60 25.60 25.40 25.40 0.0M
2022-09-13 26.60 26.60 26.00 26.00 0.0M
2022-09-12 26.80 27.00 26.20 26.40 0.0M
2022-09-09 26.40 27.00 25.40 27.00 0.0M
2022-09-08 25.80 26.80 25.80 26.40 0.0M
2022-09-07 26.00 26.00 26.00 26.00 0.0M
2022-09-06 25.20 25.20 25.20 25.20 0.0M
2022-09-05 25.60 25.60 24.80 25.00 0.0M
2022-09-02 25.20 25.80 25.20 25.60 0.0M
2022-09-01 24.40 25.40 24.40 25.40 0.0M
2022-08-31 25.20 25.20 24.60 24.80 0.0M
2022-08-30 24.80 25.20 24.60 25.20 0.0M
2022-08-29 25.00 25.20 24.60 24.80 0.0M
2022-08-26 25.20 25.20 24.60 24.60 0.0M
2022-08-25 25.40 25.40 25.00 25.40 0.0M
2022-08-24 25.00 25.40 24.60 25.40 0.0M
2022-08-23 25.00 25.00 24.80 24.80 0.0M
2022-08-22 25.00 25.00 24.80 24.80 0.0M
2022-08-19 25.20 25.20 25.00 25.00 0.0M
2022-08-18 24.80 25.20 24.80 25.20 0.0M
2022-08-17 25.00 25.20 24.80 25.20 0.0M
2022-08-16 25.00 25.00 24.60 24.60 0.0M
2022-08-15 25.20 25.20 25.00 25.00 0.0M
2022-08-12 24.80 25.00 24.80 25.00 0.0M
2022-08-11 25.00 25.00 24.80 25.00 0.0M
2022-08-10 24.80 25.00 24.20 24.80 0.0M
2022-08-09 24.20 24.60 24.20 24.60 0.0M
2022-08-08 24.20 24.80 23.80 24.80 0.0M
2022-08-05 24.60 24.60 24.00 24.40 0.0M
2022-08-04 25.00 25.20 24.20 24.80 0.0M
2022-08-03 24.40 24.60 24.40 24.60 0.0M
2022-08-02 23.80 23.80 23.60 23.60 0.0M
2022-08-01 23.80 24.80 23.80 24.80 0.0M
2022-07-29 23.20 23.80 23.20 23.60 0.0M
2022-07-28 23.60 23.60 23.40 23.40 0.0M
2022-07-27 23.80 23.80 23.80 23.80 0.0M
2022-07-26 23.20 23.20 23.20 23.20 0.0M
2022-07-25 23.60 23.60 23.60 23.60 0.0M
2022-07-22 23.00 23.60 23.00 23.60 0.0M
2022-07-21 23.60 23.80 23.20 23.80 0.0M
2022-07-20 23.40 23.80 23.20 23.60 0.0M
2022-07-19 23.00 23.80 22.60 23.80 0.0M
2022-07-18 22.60 22.80 22.40 22.80 0.0M
2022-07-15 22.40 22.40 22.40 22.40 0.0M
2022-07-14 23.40 23.40 22.80 22.80 0.0M
2022-07-13 22.40 23.00 22.40 23.00 0.0M
2022-07-12 22.40 22.80 22.20 22.80 0.0M
2022-07-11 23.20 23.20 22.60 23.00 0.0M
2022-07-08 22.80 22.80 22.40 22.80 0.0M
2022-07-07 22.40 23.20 22.00 23.20 0.0M
2022-07-06 23.20 23.20 22.00 22.40 0.0M
2022-07-05 22.20 22.80 22.00 22.20 0.0M
2022-07-04 23.00 23.00 22.40 22.40 0.0M
2022-07-01 23.20 23.60 23.20 23.20 0.0M
2022-06-30 23.60 23.60 23.00 23.60 0.0M
2022-06-29 23.00 23.60 22.80 23.00 0.0M
2022-06-28 22.60 22.60 21.40 21.40 0.0M
2022-06-27 22.60 22.60 22.40 22.40 0.0M
2022-06-24 23.00 23.00 22.60 22.60 0.0M
2022-06-23 23.00 23.40 22.80 23.20 0.0M
2022-06-22 23.40 23.80 23.20 23.20 0.0M
2022-06-21 23.80 24.00 23.40 23.40 0.0M
2022-06-20 24.20 24.20 22.60 23.40 0.0M
2022-06-17 23.80 24.40 23.80 24.40 0.0M
2022-06-16 24.00 24.00 23.60 23.80 0.0M
2022-06-15 23.80 24.60 23.80 24.60 0.0M
2022-06-14 23.80 24.20 23.60 23.60 0.0M
2022-06-13 24.40 24.40 23.80 24.00 0.0M
2022-06-10 24.40 24.40 24.20 24.40 0.0M
2022-06-09 24.60 24.80 23.80 24.40 0.0M
2022-06-08 24.60 24.80 24.60 24.60 0.0M
2022-06-07 24.00 24.40 24.00 24.40 0.0M
2022-06-06 24.40 24.40 23.80 23.80 0.0M
2022-06-03 23.60 24.40 23.60 24.40 0.0M
2022-06-02 23.40 23.80 23.40 23.60 0.0M
2022-06-01 23.80 24.20 23.60 23.80 0.0M
2022-05-31 23.80 24.00 23.40 23.80 0.0M
2022-05-30 23.20 24.00 23.20 23.80 0.0M
2022-05-27 23.00 23.80 23.00 23.80 0.0M
2022-05-25 22.40 23.00 22.40 22.60 0.0M
2022-05-24 21.40 22.00 21.40 22.00 0.0M
2022-05-23 21.40 21.80 21.40 21.80 0.0M
2022-05-20 21.60 21.60 21.40 21.40 0.0M
2022-05-19 21.60 21.60 21.20 21.20 0.0M
2022-05-18 21.60 21.60 21.20 21.20 0.0M
2022-05-17 22.00 22.20 21.60 21.60 0.0M
2022-05-16 21.40 22.00 21.40 22.00 0.0M
2022-05-13 21.80 22.00 21.40 21.40 0.0M
2022-05-12 21.00 22.00 20.60 22.00 0.0M
2022-05-11 22.20 22.20 20.80 20.80 0.0M
2022-05-10 21.40 21.60 21.40 21.60 0.0M
2022-05-09 21.80 21.80 21.00 21.00 0.0M
2022-05-06 21.80 21.80 21.80 21.80 0.0M
2022-05-05 21.60 22.00 21.60 22.00 0.0M
2022-05-04 20.40 20.80 20.40 20.80 0.0M
2022-05-03 20.60 21.20 20.60 21.20 0.0M
2022-05-02 21.20 21.20 20.80 20.80 0.0M
2022-04-29 20.40 21.00 20.40 21.00 0.0M
2022-04-28 20.80 21.00 20.80 21.00 0.0M
2022-04-27 20.40 21.00 20.40 21.00 0.0M
2022-04-26 21.00 21.00 20.60 20.60 0.0M
2022-04-25 21.60 21.60 21.00 21.60 0.0M
2022-04-22 21.40 21.60 21.20 21.20 0.0M
2022-04-21 22.40 22.40 21.20 21.80 0.0M
2022-04-20 22.20 22.20 22.00 22.00 0.0M
2022-04-19 22.60 22.60 22.20 22.20 0.0M
2022-04-14 22.60 22.80 22.40 22.40 0.0M
2022-04-13 22.40 22.60 22.40 22.60 0.0M
2022-04-12 22.00 23.20 21.80 22.40 0.0M
2022-04-11 22.00 22.60 21.80 22.60 0.0M
2022-04-08 22.00 22.20 21.60 22.20 0.0M
2022-04-07 21.40 22.00 21.00 21.80 0.0M
2022-04-06 20.80 21.60 20.80 21.20 0.0M
2022-04-05 20.60 20.60 20.20 20.20 0.0M
2022-04-04 20.80 21.20 20.80 20.80 0.0M
2022-04-01 20.40 22.00 20.00 22.00 0.0M
2022-03-31 20.40 21.00 20.40 20.60 0.0M
2022-03-30 20.60 21.20 20.40 20.40 0.0M
2022-03-29 20.40 20.40 20.20 20.40 0.0M
2022-03-28 20.60 20.60 20.20 20.60 0.0M
2022-03-25 20.40 20.60 20.20 20.40 0.0M
2022-03-24 20.60 20.60 20.20 20.20 0.0M
2022-03-23 20.80 20.80 20.20 20.20 0.0M
2022-03-22 21.00 21.20 20.60 20.60 0.0M
2022-03-21 21.40 21.40 21.00 21.00 0.0M
2022-03-18 21.40 21.40 21.40 21.40 0.0M
2022-03-17 21.60 21.60 21.60 21.60 0.0M
2022-03-16 21.00 21.60 21.00 21.60 0.0M
2022-03-14 21.00 21.20 20.40 21.00 0.0M
2022-03-11 20.40 20.80 20.20 20.80 0.0M
2022-03-10 19.20 19.40 19.20 19.40 0.0M
2022-03-09 18.80 19.50 18.80 19.20 0.0M
2022-03-08 18.70 19.20 18.70 18.80 0.0M
2022-03-07 19.60 20.00 18.60 19.00 0.0M
2022-03-04 22.20 23.00 20.40 21.00 0.0M
2022-03-03 22.20 22.40 22.20 22.20 0.0M
2022-03-02 22.20 23.00 22.00 22.60 0.0M
2022-03-01 22.20 22.40 22.00 22.20 0.0M
2022-02-28 22.80 23.20 21.00 22.40 0.0M
2022-02-25 21.60 22.60 21.20 22.20 0.0M
2022-02-24 22.60 23.40 20.40 21.80 0.0M
2022-02-23 22.00 23.40 21.80 23.40 0.0M
2022-02-22 21.80 22.00 21.20 21.80 0.0M
2022-02-21 22.00 22.40 21.80 21.80 0.0M
2022-02-18 22.60 22.60 22.20 22.40 0.0M
2022-02-17 22.40 22.80 22.20 22.40 0.0M
2022-02-16 21.80 22.80 21.80 22.60 0.0M
2022-02-15 21.20 22.20 21.20 21.80 0.0M
2022-02-14 21.40 22.00 21.00 21.60 0.0M
2022-02-11 21.40 21.80 21.40 21.40 0.0M
2022-02-10 21.20 21.20 21.00 21.20 0.0M
2022-02-09 21.00 21.40 20.80 21.40 0.0M
2022-02-08 20.60 21.20 20.60 21.20 0.0M
2022-02-07 20.60 21.00 20.40 20.60 0.0M
2022-02-04 20.80 20.80 20.60 20.80 0.0M
2022-02-03 20.60 20.80 20.40 20.40 0.0M
2022-02-02 20.40 20.40 19.80 19.80 0.0M
2022-02-01 20.00 20.60 20.00 20.60 0.0M
2022-01-31 20.20 20.20 20.00 20.00 0.0M
2022-01-28 19.80 20.00 19.60 19.60 0.0M
2022-01-27 20.00 20.20 19.80 20.20 0.0M
2022-01-26 20.00 20.20 19.90 20.00 0.0M
2022-01-25 19.60 20.40 19.60 20.40 0.0M
2022-01-24 20.40 20.80 19.20 19.50 0.0M
2022-01-21 20.80 20.80 20.40 20.40 0.0M
2022-01-20 21.00 21.20 20.80 20.80 0.0M
2022-01-19 21.20 21.20 21.00 21.00 0.0M
2022-01-18 21.00 21.20 20.80 20.80 0.0M
2022-01-17 20.80 20.80 20.60 20.80 0.0M
2022-01-14 21.00 21.00 20.60 20.80 0.0M
2022-01-13 20.40 20.80 20.40 20.80 0.0M
2022-01-12 20.60 20.80 20.60 20.60 0.0M
2022-01-11 20.80 21.00 20.60 20.60 0.0M
2022-01-10 20.60 21.00 20.40 20.80 0.0M
2022-01-07 20.60 20.80 20.60 20.80 0.0M
2022-01-06 20.20 20.60 20.20 20.60 0.0M
2022-01-05 20.20 20.80 20.20 20.60 0.0M
2022-01-04 20.80 21.00 20.00 20.40 0.0M
2022-01-03 19.90 21.40 19.70 21.00 0.0M