Formycon

FYB
🏛️ germany →
22.25
Last Update: 2025-09-29
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
2021-12-30 58.40 58.40 57.00 58.10 0.0M
2021-12-29 55.90 59.70 55.90 57.00 0.0M
2021-12-28 59.00 59.00 55.50 56.10 0.0M
2021-12-27 57.80 60.00 57.70 59.00 0.0M
2021-12-23 56.90 59.30 55.90 58.80 0.0M
2021-12-22 56.80 57.90 56.00 56.90 0.0M
2021-12-21 55.80 57.20 55.30 56.90 0.0M
2021-12-20 57.00 57.00 54.50 55.20 0.0M
2021-12-17 58.20 60.50 55.10 57.50 0.0M
2021-12-16 62.00 64.40 55.00 58.60 0.0M
2021-12-15 55.50 62.40 55.10 62.40 0.1M
2021-12-14 52.80 54.40 51.10 53.70 0.0M
2021-12-13 50.70 53.30 49.20 52.00 0.0M
2021-12-10 53.10 53.10 49.60 50.60 0.0M
2021-12-09 50.20 55.90 48.35 52.50 0.0M
2021-12-08 45.05 48.15 45.05 47.10 0.0M
2021-12-07 44.55 45.45 44.50 45.45 0.0M
2021-12-06 45.05 46.00 44.50 44.50 0.0M
2021-12-03 43.75 45.70 42.55 45.00 0.0M
2021-12-02 45.60 45.60 43.60 43.75 0.0M
2021-12-01 45.30 46.00 43.65 44.60 0.0M
2021-11-30 44.85 45.85 43.85 45.10 0.0M
2021-11-29 46.75 48.05 43.55 44.45 0.0M
2021-11-26 46.50 47.40 45.80 46.95 0.0M
2021-11-25 46.50 47.35 46.45 46.50 0.0M
2021-11-24 47.00 47.00 46.15 46.15 0.0M
2021-11-23 46.05 46.95 43.70 46.70 0.0M
2021-11-22 45.75 47.20 45.75 46.95 0.0M
2021-11-19 48.65 48.95 45.40 46.20 0.0M
2021-11-18 49.25 49.35 48.60 48.85 0.0M
2021-11-17 50.10 50.10 49.25 49.25 0.0M
2021-11-16 49.80 50.70 49.25 50.00 0.0M
2021-11-15 49.15 50.10 49.05 49.50 0.0M
2021-11-12 50.40 50.40 49.15 50.10 0.0M
2021-11-11 49.55 49.75 49.15 49.40 0.0M
2021-11-10 48.80 50.40 48.80 50.40 0.0M
2021-11-09 50.50 51.50 49.65 49.65 0.0M
2021-11-08 50.10 51.50 49.35 51.50 0.0M
2021-11-05 50.80 51.70 50.10 50.10 0.0M
2021-11-04 51.90 51.90 50.90 51.10 0.0M
2021-11-03 51.20 53.40 50.70 51.70 0.0M
2021-11-02 50.60 52.00 50.30 52.00 0.0M
2021-11-01 50.40 52.40 50.10 50.60 0.0M
2021-10-29 51.30 52.30 50.40 51.50 0.0M
2021-10-28 52.50 53.50 51.30 51.30 0.0M
2021-10-27 53.10 53.60 52.40 53.50 0.0M
2021-10-26 54.90 55.80 53.00 53.00 0.0M
2021-10-25 55.00 56.30 53.80 54.50 0.0M
2021-10-22 53.80 55.90 53.00 55.30 0.0M
2021-10-21 53.10 54.40 52.70 53.70 0.0M
2021-10-20 53.80 54.30 52.70 53.60 0.0M
2021-10-19 56.30 56.30 52.50 53.10 0.0M
2021-10-18 52.70 57.70 50.80 56.50 0.0M
2021-10-15 50.20 53.00 50.20 52.70 0.0M
2021-10-14 50.60 50.60 49.75 50.20 0.0M
2021-10-13 50.00 50.60 49.55 49.55 0.0M
2021-10-12 50.30 50.30 49.55 50.30 0.0M
2021-10-11 50.40 50.40 49.95 50.00 0.0M
2021-10-08 50.10 51.90 50.00 50.00 0.0M
2021-10-07 49.85 51.00 49.65 51.00 0.0M
2021-10-06 51.50 52.00 49.55 49.75 0.0M
2021-10-05 51.00 53.10 51.00 51.50 0.0M
2021-10-04 54.90 54.90 49.50 52.00 0.0M
2021-10-01 50.00 59.10 48.45 57.50 0.0M
2021-09-30 51.50 52.40 49.05 49.25 0.0M
2021-09-29 49.45 52.40 49.35 52.40 0.0M
2021-09-28 50.40 50.90 49.05 49.40 0.0M
2021-09-27 51.20 51.30 49.65 50.50 0.0M
2021-09-24 51.30 51.30 50.20 51.20 0.0M
2021-09-23 50.10 52.20 49.55 52.20 0.0M
2021-09-22 51.00 51.20 50.10 50.40 0.0M
2021-09-21 51.20 53.20 50.60 51.50 0.0M
2021-09-20 54.20 54.70 50.30 51.70 0.0M
2021-09-17 54.90 54.90 54.00 54.40 0.0M
2021-09-16 53.30 54.00 52.90 53.80 0.0M
2021-09-15 53.90 55.40 53.20 53.30 0.0M
2021-09-14 52.90 55.00 52.50 52.90 0.0M
2021-09-13 54.90 54.90 52.90 53.90 0.0M
2021-09-10 55.40 56.00 54.10 54.10 0.0M
2021-09-09 54.30 55.80 54.30 55.40 0.0M
2021-09-08 54.80 55.00 53.60 53.60 0.0M
2021-09-07 55.20 56.30 54.10 54.50 0.0M
2021-09-06 55.70 56.40 54.10 55.80 0.0M
2021-09-03 54.10 56.20 53.60 55.70 0.0M
2021-09-02 51.00 54.90 50.90 53.80 0.0M
2021-09-01 51.70 52.00 50.60 51.90 0.0M
2021-08-31 51.60 53.20 51.60 52.20 0.0M
2021-08-30 51.30 52.70 51.30 51.60 0.0M
2021-08-27 51.40 51.90 51.30 51.90 0.0M
2021-08-26 52.10 52.10 50.60 51.60 0.0M
2021-08-25 49.85 52.20 49.25 51.90 0.0M
2021-08-24 48.35 49.90 48.35 49.90 0.0M
2021-08-23 49.20 50.10 48.00 49.25 0.0M
2021-08-20 49.60 50.80 48.95 50.00 0.0M
2021-08-19 50.50 51.30 49.55 50.00 0.0M
2021-08-18 52.60 52.60 50.40 51.70 0.0M
2021-08-17 51.10 52.50 49.85 51.60 0.0M
2021-08-16 52.20 52.90 51.10 51.10 0.0M
2021-08-13 52.60 53.20 51.60 52.20 0.0M
2021-08-12 53.20 54.10 51.60 52.60 0.0M
2021-08-11 54.50 56.00 53.20 53.20 0.0M
2021-08-10 54.60 56.10 53.30 54.30 0.0M
2021-08-09 57.20 57.20 53.40 54.30 0.0M
2021-08-06 53.00 58.40 53.00 57.40 0.0M
2021-08-05 52.00 52.70 46.90 52.00 0.0M
2021-08-04 54.60 55.60 50.00 51.50 0.0M
2021-08-03 56.40 57.40 55.00 55.50 0.0M
2021-08-02 57.00 58.70 56.40 56.40 0.0M
2021-07-30 55.50 56.90 55.20 56.20 0.0M
2021-07-29 55.60 56.50 55.50 55.50 0.0M
2021-07-28 55.50 56.50 55.10 55.50 0.0M
2021-07-27 55.50 58.70 55.10 55.10 0.0M
2021-07-26 57.00 58.40 53.50 55.90 0.0M
2021-07-23 58.00 59.70 58.00 58.50 0.0M
2021-07-22 57.60 59.50 57.50 58.00 0.0M
2021-07-21 58.00 58.50 57.30 58.00 0.0M
2021-07-20 59.80 59.80 57.20 58.20 0.0M
2021-07-19 60.10 60.40 57.60 59.10 0.0M
2021-07-16 60.10 60.70 59.30 59.60 0.0M
2021-07-15 60.00 60.30 59.40 59.50 0.0M
2021-07-14 61.30 61.30 58.90 60.70 0.0M
2021-07-13 62.30 62.30 60.60 60.60 0.0M
2021-07-12 62.20 62.90 60.50 61.50 0.0M
2021-07-09 59.70 60.90 58.30 59.60 0.0M
2021-07-08 60.90 60.90 58.20 59.60 0.0M
2021-07-07 60.40 61.40 60.10 60.50 0.0M
2021-07-06 62.90 63.00 60.10 60.40 0.0M
2021-07-05 62.40 63.10 62.30 62.90 0.0M
2021-07-02 63.00 64.10 62.70 62.70 0.0M
2021-07-01 62.40 63.90 62.40 62.70 0.0M
2021-06-30 63.50 63.60 61.30 62.40 0.0M
2021-06-29 63.60 64.70 62.50 62.70 0.0M
2021-06-28 61.20 64.00 59.10 62.90 0.0M
2021-06-25 60.80 61.70 59.50 60.60 0.0M
2021-06-24 60.30 61.90 60.00 61.60 0.0M
2021-06-23 58.70 60.90 58.10 60.00 0.0M
2021-06-22 59.70 59.70 58.50 58.70 0.0M
2021-06-21 61.00 61.00 58.70 58.90 0.0M
2021-06-18 60.50 61.90 60.10 60.60 0.0M
2021-06-17 60.80 61.50 59.60 60.50 0.0M
2021-06-16 62.10 62.70 60.40 61.00 0.0M
2021-06-15 62.40 62.90 61.50 62.20 0.0M
2021-06-14 60.90 62.40 60.90 62.40 0.0M
2021-06-11 61.10 62.30 60.50 61.20 0.0M
2021-06-10 61.50 62.20 60.50 60.50 0.0M
2021-06-09 60.50 61.60 60.10 61.50 0.0M
2021-06-08 61.90 62.50 60.00 60.00 0.0M
2021-06-07 62.40 62.40 60.60 61.30 0.0M
2021-06-04 61.70 62.20 60.90 62.20 0.0M
2021-06-03 61.40 62.00 60.40 60.60 0.0M
2021-06-02 62.40 62.70 60.90 61.40 0.0M
2021-06-01 61.20 63.40 61.20 62.20 0.0M
2021-05-31 63.80 63.80 60.90 61.60 0.0M
2021-05-28 63.80 63.90 62.40 63.90 0.0M
2021-05-27 62.40 64.70 61.90 62.80 0.0M
2021-05-26 60.70 62.10 60.60 61.40 0.0M
2021-05-25 59.90 62.20 59.60 60.70 0.0M
2021-05-24 59.80 59.90 59.20 59.40 0.0M
2021-05-21 59.90 60.40 59.00 59.20 0.0M
2021-05-20 57.40 60.40 56.80 59.90 0.0M
2021-05-19 59.40 60.00 56.40 56.80 0.0M
2021-05-18 60.40 61.00 59.10 59.20 0.0M
2021-05-17 60.90 61.70 60.10 60.90 0.0M
2021-05-14 60.40 62.40 60.40 61.00 0.0M
2021-05-13 61.90 61.90 60.70 60.70 0.0M
2021-05-12 60.60 62.80 60.00 61.80 0.0M
2021-05-11 61.10 61.70 59.80 60.00 0.0M
2021-05-10 62.90 63.80 60.70 61.40 0.0M
2021-05-07 61.40 62.70 60.70 62.00 0.0M
2021-05-06 63.10 63.60 60.60 61.70 0.0M
2021-05-05 62.00 64.40 62.00 63.80 0.0M
2021-05-04 65.40 65.80 61.00 62.00 0.0M
2021-05-03 65.20 66.60 63.90 65.40 0.0M
2021-04-30 67.70 67.70 63.50 64.90 0.0M
2021-04-29 66.30 67.70 65.00 66.70 0.0M
2021-04-28 65.80 67.40 65.70 66.00 0.0M
2021-04-27 68.60 69.20 65.10 66.40 0.0M
2021-04-26 68.00 68.90 65.60 66.60 0.0M
2021-04-23 65.60 69.00 65.50 69.00 0.0M
2021-04-22 65.90 66.90 65.10 65.60 0.0M
2021-04-21 65.10 65.60 63.90 65.60 0.0M
2021-04-20 63.40 64.80 62.80 64.80 0.0M
2021-04-19 66.90 67.10 63.20 63.40 0.0M
2021-04-16 61.80 66.70 61.50 66.00 0.0M
2021-04-15 61.90 62.60 61.00 62.20 0.0M
2021-04-14 60.10 62.50 59.40 62.50 0.0M
2021-04-13 61.90 61.90 60.30 60.30 0.0M
2021-04-12 61.00 62.00 60.60 61.20 0.0M
2021-04-09 62.20 63.00 60.70 62.00 0.0M
2021-04-08 60.60 61.90 60.30 61.60 0.0M
2021-04-07 61.90 62.40 60.60 61.10 0.0M
2021-04-06 63.50 64.10 62.00 62.10 0.0M
2021-04-01 61.10 64.70 60.80 63.80 0.0M
2021-03-31 61.40 61.80 60.20 61.00 0.0M
2021-03-30 62.80 62.80 61.20 62.00 0.0M
2021-03-29 63.20 64.40 62.00 62.00 0.0M
2021-03-26 62.60 65.00 61.80 62.60 0.0M
2021-03-25 59.20 64.20 59.20 62.80 0.0M
2021-03-24 61.20 61.80 59.00 59.00 0.0M
2021-03-23 60.00 61.00 59.00 59.60 0.0M
2021-03-22 60.00 61.20 59.20 59.80 0.0M
2021-03-19 60.00 62.00 59.20 60.00 0.0M
2021-03-18 58.80 60.80 58.60 60.60 0.0M
2021-03-17 59.60 60.60 58.80 59.00 0.0M
2021-03-16 59.80 62.80 59.60 59.60 0.0M
2021-03-15 60.20 61.60 59.80 59.80 0.0M
2021-03-12 60.40 60.80 59.60 60.00 0.0M
2021-03-11 62.00 62.00 59.60 60.40 0.0M
2021-03-10 63.60 63.60 60.00 61.20 0.0M
2021-03-09 63.80 63.80 58.80 63.60 0.0M
2021-03-08 60.60 64.80 60.20 64.40 0.0M
2021-03-05 61.80 62.20 59.40 59.40 0.0M
2021-03-04 64.20 65.60 60.20 62.80 0.0M
2021-03-03 67.40 68.00 64.60 64.80 0.0M
2021-03-02 68.00 68.80 65.00 67.00 0.0M
2021-03-01 68.80 71.20 65.20 67.60 0.0M
2021-02-26 66.00 67.60 64.20 65.20 0.0M
2021-02-25 69.80 72.00 66.00 67.00 0.0M
2021-02-24 66.00 70.20 65.00 69.20 0.1M
2021-02-23 67.60 67.60 58.20 61.80 0.0M
2021-02-22 68.80 70.20 66.40 67.40 0.0M
2021-02-19 69.40 69.80 66.60 69.40 0.0M
2021-02-18 74.00 77.00 65.60 68.60 0.0M
2021-02-17 72.20 74.80 70.60 74.20 0.0M
2021-02-16 79.80 79.80 71.20 72.20 0.0M
2021-02-15 74.80 79.80 74.20 78.00 0.0M
2021-02-12 69.80 76.00 69.00 76.00 0.1M
2021-02-11 67.60 70.00 67.00 70.00 0.0M
2021-02-10 64.80 68.60 64.40 66.80 0.0M
2021-02-09 67.60 68.20 63.00 64.20 0.0M
2021-02-08 67.60 68.20 65.80 67.60 0.0M
2021-02-05 61.20 69.20 61.20 67.60 0.1M
2021-02-04 60.80 63.00 60.20 61.00 0.0M
2021-02-03 60.00 61.60 59.80 60.80 0.0M
2021-02-02 59.80 61.20 59.20 60.00 0.0M
2021-02-01 57.80 60.40 57.00 59.80 0.0M
2021-01-29 58.80 58.80 57.60 57.60 0.0M
2021-01-28 59.80 60.20 56.40 58.60 0.0M
2021-01-27 60.60 61.80 59.60 59.60 0.0M
2021-01-26 60.40 62.40 59.60 61.00 0.0M
2021-01-25 63.20 63.80 60.60 60.60 0.0M
2021-01-22 62.60 62.60 60.80 62.20 0.0M
2021-01-21 64.20 64.40 61.40 62.00 0.0M
2021-01-20 62.60 64.80 62.20 63.60 0.0M
2021-01-19 63.40 65.00 62.00 62.80 0.0M
2021-01-18 61.00 63.00 59.40 63.00 0.0M
2021-01-15 62.80 64.60 60.40 62.60 0.0M
2021-01-14 68.60 68.80 62.60 63.80 0.0M
2021-01-13 64.00 69.20 63.80 68.40 0.1M
2021-01-12 63.00 63.80 60.20 62.20 0.0M
2021-01-11 62.40 63.00 61.20 62.80 0.0M
2021-01-08 60.60 62.00 58.60 61.60 0.0M
2021-01-07 61.00 61.00 58.40 61.00 0.0M
2021-01-06 63.40 63.60 60.00 61.00 0.0M
2021-01-05 60.40 63.20 58.40 62.20 0.0M
2021-01-04 54.00 61.60 53.40 60.40 0.1M