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
2023-12-29 23.90 24.20 23.90 24.20 0.0M
2023-12-28 24.10 24.10 23.80 23.90 0.0M
2023-12-27 23.90 24.10 23.70 24.10 0.0M
2023-12-22 24.40 24.40 23.80 23.90 0.0M
2023-12-21 23.70 24.40 23.70 24.40 0.0M
2023-12-20 24.00 24.50 23.70 24.30 0.0M
2023-12-19 24.10 24.10 23.80 24.00 0.0M
2023-12-18 24.30 24.80 23.80 24.10 0.0M
2023-12-15 24.00 24.20 23.80 24.20 0.0M
2023-12-14 23.60 24.00 23.60 24.00 0.0M
2023-12-13 24.10 24.10 23.80 23.80 0.0M
2023-12-12 24.20 24.70 23.70 23.70 0.0M
2023-12-11 24.10 24.40 23.90 23.90 0.0M
2023-12-08 24.20 24.40 24.10 24.40 0.0M
2023-12-07 23.30 24.00 23.30 23.90 0.0M
2023-12-06 24.20 24.20 23.10 23.60 0.0M
2023-12-05 23.90 24.50 23.50 23.70 0.0M
2023-12-04 25.00 25.00 23.90 23.90 0.0M
2023-12-01 25.00 25.20 24.80 24.80 0.0M
2023-11-30 25.00 25.10 24.80 25.10 0.0M
2023-11-29 24.30 24.60 24.30 24.60 0.0M
2023-11-28 24.00 24.30 23.90 24.20 0.0M
2023-11-27 23.90 24.50 23.80 24.40 0.0M
2023-11-24 25.30 25.30 24.80 24.80 0.0M
2023-11-23 24.30 25.10 24.30 24.60 0.0M
2023-11-22 23.40 24.30 23.00 24.20 0.0M
2023-11-21 24.00 24.00 22.80 23.30 0.0M
2023-11-20 25.90 26.20 23.70 23.70 0.0M
2023-11-17 24.70 25.00 24.60 24.60 0.0M
2023-11-16 24.50 25.00 24.40 25.00 0.0M
2023-11-15 25.20 25.20 24.60 24.60 0.0M
2023-11-14 24.80 25.20 24.60 25.20 0.0M
2023-11-13 25.20 25.20 24.80 24.80 0.0M
2023-11-10 25.00 25.00 24.80 24.80 0.0M
2023-11-09 25.50 25.50 24.80 25.10 0.0M
2023-11-08 24.80 25.10 24.80 25.10 0.0M
2023-11-07 25.80 26.00 25.80 26.00 0.0M
2023-11-06 25.90 26.10 25.50 25.80 0.0M
2023-11-03 25.80 25.90 25.50 25.90 0.0M
2023-11-02 25.20 25.90 25.20 25.90 0.0M
2023-11-01 23.50 26.80 23.20 25.90 0.0M
2023-10-31 23.20 23.20 22.90 22.90 0.0M
2023-10-30 22.70 23.40 22.70 23.20 0.0M
2023-10-27 22.90 22.90 22.60 22.80 0.0M
2023-10-26 22.60 23.60 22.30 22.90 0.0M
2023-10-25 21.80 22.70 20.90 22.70 0.0M
2023-10-24 21.60 22.00 21.50 21.90 0.0M
2023-10-23 23.40 23.40 21.80 22.20 0.0M
2023-10-20 23.60 23.60 22.80 22.80 0.0M
2023-10-19 24.50 24.50 22.90 23.50 0.0M
2023-10-18 24.50 25.10 24.50 25.10 0.0M
2023-10-17 25.80 25.80 24.20 24.50 0.0M
2023-10-16 25.80 25.80 25.20 25.20 0.0M
2023-10-13 25.50 25.50 25.40 25.40 0.0M
2023-10-12 26.00 26.10 25.80 25.90 0.0M
2023-10-11 25.10 26.00 25.10 26.00 0.0M
2023-10-09 25.20 25.70 25.20 25.40 0.0M
2023-10-06 25.60 25.60 25.10 25.10 0.0M
2023-10-05 25.10 25.10 25.10 25.10 0.0M
2023-10-04 25.30 25.30 25.00 25.00 0.0M
2023-10-03 25.50 25.70 25.20 25.20 0.0M
2023-10-02 25.70 25.70 25.20 25.20 0.0M
2023-09-29 24.90 25.60 24.90 25.60 0.0M
2023-09-28 24.90 25.00 24.90 25.00 0.0M
2023-09-27 25.40 25.40 24.80 24.80 0.0M
2023-09-26 24.70 25.40 24.50 25.40 0.0M
2023-09-25 25.50 25.60 24.90 25.20 0.0M
2023-09-22 25.40 25.40 25.30 25.40 0.0M
2023-09-21 25.70 25.70 25.30 25.30 0.0M
2023-09-20 26.50 26.50 26.10 26.10 0.0M
2023-09-19 26.30 26.30 26.20 26.20 0.0M
2023-09-15 26.40 26.50 26.40 26.50 0.0M
2023-09-14 26.00 26.40 26.00 26.40 0.0M
2023-09-13 26.40 26.50 26.00 26.00 0.0M
2023-09-12 25.90 26.00 25.90 26.00 0.0M
2023-09-11 25.80 25.80 25.70 25.70 0.0M
2023-09-08 25.80 25.90 25.80 25.90 0.0M
2023-09-07 26.30 26.50 26.00 26.30 0.0M
2023-09-06 26.30 26.80 26.20 26.20 0.0M
2023-09-05 26.30 26.60 26.30 26.60 0.0M
2023-09-04 26.30 26.70 26.30 26.50 0.0M
2023-09-01 28.20 28.20 25.30 26.70 0.0M
2023-08-31 28.20 28.20 27.80 27.90 0.0M
2023-08-30 28.00 28.00 27.80 27.80 0.0M
2023-08-29 28.00 28.20 27.90 28.00 0.0M
2023-08-28 27.90 28.10 27.90 28.10 0.0M
2023-08-25 27.30 28.10 27.30 28.10 0.0M
2023-08-24 27.30 27.80 27.30 27.30 0.0M
2023-08-23 27.10 27.70 27.10 27.70 0.0M
2023-08-22 27.30 27.30 26.90 27.20 0.0M
2023-08-21 27.40 27.50 27.40 27.50 0.0M
2023-08-18 27.50 27.90 27.50 27.90 0.0M
2023-08-17 28.30 28.30 27.50 27.50 0.0M
2023-08-16 27.40 28.50 27.40 27.80 0.0M
2023-08-15 27.20 27.40 26.90 26.90 0.0M
2023-08-14 27.20 27.20 27.10 27.10 0.0M
2023-08-11 27.30 27.50 27.20 27.20 0.0M
2023-08-10 27.90 27.90 27.80 27.80 0.0M
2023-08-09 27.80 27.80 27.70 27.70 0.0M
2023-08-08 28.30 28.30 27.30 27.30 0.0M
2023-08-07 28.30 28.30 27.90 28.00 0.0M
2023-08-04 28.50 28.90 28.40 28.40 0.0M
2023-08-03 28.40 28.60 28.30 28.40 0.0M
2023-08-02 28.50 28.60 28.30 28.30 0.0M
2023-08-01 28.30 28.80 28.30 28.80 0.0M
2023-07-31 28.40 28.50 28.40 28.50 0.0M
2023-07-28 27.90 28.70 27.90 28.00 0.0M
2023-07-27 27.60 28.10 27.20 27.90 0.0M
2023-07-26 27.30 27.60 27.20 27.30 0.0M
2023-07-25 28.00 28.00 27.10 27.30 0.0M
2023-07-24 28.30 28.50 27.70 28.00 0.0M
2023-07-21 28.20 28.30 28.00 28.00 0.0M
2023-07-20 28.70 28.70 28.70 28.70 0.0M
2023-07-19 29.20 29.20 28.50 28.50 0.0M
2023-07-18 28.40 29.00 28.40 29.00 0.0M
2023-07-17 28.60 28.90 28.40 28.90 0.0M
2023-07-14 28.20 28.30 28.20 28.20 0.0M
2023-07-13 28.30 28.40 28.00 28.00 0.0M
2023-07-12 28.40 28.50 28.10 28.50 0.0M
2023-07-11 28.60 28.60 28.10 28.40 0.0M
2023-07-10 28.90 28.90 28.60 28.60 0.0M
2023-07-07 29.00 29.00 28.70 29.00 0.0M
2023-07-06 28.70 29.20 28.70 28.90 0.0M
2023-07-05 29.10 29.10 28.40 28.40 0.0M
2023-07-04 28.50 28.50 28.50 28.50 0.0M
2023-07-03 28.50 28.70 28.50 28.70 0.0M
2023-06-30 28.20 28.40 28.20 28.20 0.0M
2023-06-29 27.80 28.20 27.80 28.20 0.0M
2023-06-28 28.10 28.10 28.10 28.10 0.0M
2023-06-27 28.40 28.40 28.20 28.30 0.0M
2023-06-26 28.30 28.30 28.30 28.30 0.0M
2023-06-23 28.30 28.30 27.90 27.90 0.0M
2023-06-22 28.20 28.20 27.80 27.80 0.0M
2023-06-21 27.90 28.40 27.80 27.80 0.0M
2023-06-20 28.10 28.30 28.00 28.00 0.0M
2023-06-19 28.30 28.50 28.10 28.40 0.0M
2023-06-16 28.40 28.40 28.00 28.20 0.0M
2023-06-15 28.40 28.40 28.10 28.40 0.0M
2023-06-14 28.40 28.40 28.10 28.10 0.0M
2023-06-13 28.40 28.50 28.00 28.00 0.0M
2023-06-12 28.40 28.60 27.90 28.00 0.0M
2023-06-09 28.30 28.60 27.90 28.40 0.0M
2023-06-08 28.50 29.20 28.50 29.20 0.0M
2023-06-07 29.20 29.20 28.30 28.30 0.0M
2023-06-06 29.00 29.10 28.20 29.10 0.0M
2023-06-05 29.50 29.50 27.90 27.90 0.0M
2023-06-02 29.20 29.50 29.00 29.50 0.0M
2023-06-01 29.10 29.40 28.30 29.10 0.0M
2023-05-31 28.50 29.30 28.50 29.30 0.0M
2023-05-30 29.30 29.40 28.60 28.60 0.0M
2023-05-29 28.40 29.10 28.40 28.90 0.0M
2023-05-26 28.40 28.40 28.10 28.10 0.0M
2023-05-25 27.40 28.60 26.90 28.30 0.0M
2023-05-24 27.10 27.40 26.80 27.40 0.0M
2023-05-23 27.10 27.40 27.10 27.20 0.0M
2023-05-22 27.20 27.20 27.00 27.00 0.0M
2023-05-19 28.70 28.70 27.40 27.60 0.0M
2023-05-18 27.70 29.00 27.70 29.00 0.0M
2023-05-17 26.00 27.90 26.00 27.40 0.0M
2023-05-16 26.40 26.40 26.00 26.00 0.0M
2023-05-15 25.30 26.30 24.50 26.30 0.0M
2023-05-12 26.00 26.20 25.70 25.70 0.0M
2023-05-11 25.30 26.10 25.30 26.10 0.0M
2023-05-10 26.10 26.10 25.40 25.50 0.0M
2023-05-09 25.30 26.50 25.20 26.40 0.0M
2023-05-08 23.30 25.50 23.30 25.50 0.0M
2023-05-05 23.00 23.40 23.00 23.20 0.0M
2023-05-04 23.10 23.20 23.00 23.20 0.0M
2023-05-03 23.30 23.40 23.10 23.40 0.0M
2023-05-02 22.60 23.70 22.60 23.50 0.0M
2023-04-28 22.70 22.80 22.70 22.70 0.0M
2023-04-27 22.60 22.80 22.60 22.60 0.0M
2023-04-26 22.70 22.70 22.60 22.60 0.0M
2023-04-25 22.60 22.80 22.50 22.60 0.0M
2023-04-24 22.70 22.90 22.60 22.60 0.0M
2023-04-21 22.30 22.70 22.30 22.60 0.0M
2023-04-20 22.70 22.70 22.20 22.70 0.0M
2023-04-19 22.80 23.00 22.70 22.70 0.0M
2023-04-18 22.80 22.90 22.70 22.70 0.0M
2023-04-17 22.80 23.00 22.70 22.80 0.0M
2023-04-14 22.70 23.10 22.70 23.10 0.0M
2023-04-13 22.80 23.40 22.00 23.40 0.0M
2023-04-12 22.90 23.40 22.80 23.40 0.0M
2023-04-11 23.80 23.90 23.40 23.40 0.0M
2023-04-06 23.10 23.70 22.70 23.30 0.0M
2023-04-05 23.40 23.60 23.30 23.30 0.0M
2023-04-04 23.80 23.80 23.80 23.80 0.0M
2023-04-03 23.80 23.80 23.00 23.30 0.0M
2023-03-31 23.40 24.40 23.20 24.00 0.0M
2023-03-30 24.00 24.00 23.40 23.40 0.0M
2023-03-29 23.40 23.60 23.40 23.60 0.0M
2023-03-28 23.20 23.20 23.20 23.20 0.0M
2023-03-27 23.80 23.80 23.60 23.60 0.0M
2023-03-24 23.40 23.40 22.60 23.20 0.0M
2023-03-23 23.20 23.80 23.20 23.80 0.0M
2023-03-22 23.40 23.40 23.00 23.00 0.0M
2023-03-21 23.80 23.80 23.60 23.60 0.0M
2023-03-20 23.00 23.40 22.60 23.20 0.0M
2023-03-17 24.00 24.00 23.40 23.60 0.0M
2023-03-16 23.60 23.80 23.40 23.60 0.0M
2023-03-15 24.20 24.20 23.20 23.40 0.0M
2023-03-14 24.00 24.00 23.60 23.80 0.0M
2023-03-13 24.20 24.20 23.60 23.60 0.0M
2023-03-10 24.00 24.80 24.00 24.80 0.0M
2023-03-09 23.80 24.00 23.40 23.60 0.0M
2023-03-08 24.00 24.00 23.60 23.60 0.0M
2023-03-07 24.20 24.20 23.80 24.00 0.0M
2023-03-06 24.60 24.60 24.60 24.60 0.0M
2023-03-03 23.80 23.80 23.80 23.80 0.0M
2023-03-02 23.80 24.10 23.80 24.00 0.0M
2023-03-01 24.60 24.60 23.40 23.40 0.0M
2023-02-28 24.40 24.40 24.40 24.40 0.0M
2023-02-27 24.00 24.60 24.00 24.60 0.0M
2023-02-24 24.60 24.60 24.00 24.00 0.0M
2023-02-23 24.80 24.80 24.80 24.80 0.0M
2023-02-22 24.60 25.00 24.20 24.20 0.0M
2023-02-21 25.00 25.20 24.40 24.40 0.0M
2023-02-20 26.00 26.00 25.40 25.40 0.0M
2023-02-17 25.80 26.20 25.60 25.80 0.0M
2023-02-16 26.20 26.40 25.80 26.20 0.0M
2023-02-15 26.60 27.20 26.20 26.80 0.0M
2023-02-14 26.40 27.00 26.20 26.20 0.0M
2023-02-13 26.00 26.20 26.00 26.00 0.0M
2023-02-10 26.00 26.40 25.80 26.40 0.0M
2023-02-09 25.80 26.40 25.60 26.40 0.0M
2023-02-08 25.40 25.80 25.20 25.80 0.0M
2023-02-07 25.60 25.60 25.20 25.20 0.0M
2023-02-06 25.40 25.60 25.20 25.60 0.0M
2023-02-03 25.40 25.80 25.40 25.80 0.0M
2023-02-02 25.40 25.60 25.20 25.40 0.0M
2023-02-01 25.80 25.80 25.60 25.60 0.0M
2023-01-31 25.60 25.60 25.40 25.40 0.0M
2023-01-30 25.40 25.80 25.40 25.40 0.0M
2023-01-27 25.40 25.80 25.20 25.80 0.0M
2023-01-26 25.40 25.40 25.40 25.40 0.0M
2023-01-25 25.20 25.80 25.20 25.80 0.0M
2023-01-24 25.40 25.60 25.40 25.60 0.0M
2023-01-23 25.80 25.80 25.00 25.00 0.0M
2023-01-20 25.80 25.80 25.80 25.80 0.0M
2023-01-19 25.60 25.60 25.00 25.00 0.0M
2023-01-18 25.40 26.00 25.40 26.00 0.0M
2023-01-17 26.00 26.00 25.60 25.80 0.0M
2023-01-16 25.40 26.40 25.20 26.40 0.0M
2023-01-13 25.40 25.40 25.20 25.40 0.0M
2023-01-12 26.00 26.00 25.20 25.40 0.0M
2023-01-11 25.00 26.60 24.80 25.20 0.0M
2023-01-10 25.00 25.20 24.80 25.00 0.0M
2023-01-09 26.00 26.00 24.60 25.00 0.0M
2023-01-06 25.80 26.20 25.40 25.80 0.0M
2023-01-05 23.60 25.60 23.60 24.80 0.0M
2023-01-04 23.80 24.80 23.80 24.20 0.0M
2023-01-03 23.60 23.60 23.20 23.40 0.0M
2023-01-02 23.00 23.60 23.00 23.20 0.0M