Facc AG

FACC
🏛️ germany →
8.99
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 7.26 7.36 7.07 7.08 0.0M
2021-12-29 7.38 7.38 7.26 7.29 0.0M
2021-12-28 7.45 7.45 7.32 7.32 0.0M
2021-12-27 7.28 7.47 7.28 7.35 0.0M
2021-12-23 7.42 7.61 7.31 7.35 0.0M
2021-12-22 7.40 7.50 7.37 7.50 0.0M
2021-12-21 7.21 7.36 7.02 7.30 0.0M
2021-12-20 7.20 7.20 7.01 7.12 0.0M
2021-12-17 7.27 7.35 7.21 7.23 0.0M
2021-12-16 7.42 7.47 7.22 7.22 0.0M
2021-12-15 7.25 7.39 7.23 7.39 0.0M
2021-12-14 7.61 7.61 7.16 7.38 0.0M
2021-12-13 7.85 7.90 7.51 7.51 0.0M
2021-12-10 7.79 7.90 7.79 7.82 0.0M
2021-12-09 7.83 8.00 7.71 7.78 0.0M
2021-12-08 7.83 7.86 7.77 7.83 0.0M
2021-12-07 7.79 7.98 7.74 7.85 0.0M
2021-12-06 7.42 7.77 7.42 7.77 0.0M
2021-12-03 7.48 7.64 7.32 7.35 0.0M
2021-12-02 7.51 7.61 7.45 7.45 0.0M
2021-12-01 7.41 7.66 7.41 7.65 0.0M
2021-11-30 7.41 7.57 7.29 7.31 0.0M
2021-11-29 7.10 7.81 7.10 7.53 0.0M
2021-11-26 7.63 7.65 7.08 7.08 0.0M
2021-11-25 7.61 7.78 7.61 7.64 0.0M
2021-11-24 7.84 7.84 7.58 7.61 0.0M
2021-11-23 7.83 7.95 7.76 7.84 0.0M
2021-11-22 7.77 7.96 7.68 7.85 0.0M
2021-11-19 8.02 8.02 7.59 7.65 0.0M
2021-11-18 8.12 8.18 8.02 8.02 0.0M
2021-11-17 8.21 8.25 8.12 8.14 0.0M
2021-11-16 8.32 8.39 8.20 8.21 0.0M
2021-11-15 8.18 8.50 8.16 8.37 0.0M
2021-11-12 8.40 8.50 8.12 8.16 0.0M
2021-11-11 8.50 8.50 8.13 8.18 0.0M
2021-11-10 8.09 8.59 8.09 8.49 0.0M
2021-11-09 8.83 8.83 7.97 8.15 0.1M
2021-11-08 8.94 9.06 8.88 8.90 0.0M
2021-11-05 8.82 9.00 8.82 8.96 0.0M
2021-11-04 8.94 8.97 8.81 8.82 0.0M
2021-11-03 8.99 9.02 8.86 8.98 0.0M
2021-11-02 8.96 9.10 8.88 8.93 0.0M
2021-11-01 8.83 9.06 8.82 8.86 0.0M
2021-10-29 8.81 8.89 8.81 8.86 0.0M
2021-10-28 8.86 8.92 8.81 8.82 0.0M
2021-10-27 8.96 8.96 8.82 8.85 0.0M
2021-10-26 8.98 8.98 8.84 8.96 0.0M
2021-10-25 8.92 9.00 8.82 8.93 0.0M
2021-10-22 9.00 9.03 8.92 9.01 0.0M
2021-10-21 9.00 9.04 8.91 8.97 0.0M
2021-10-20 9.06 9.09 9.00 9.09 0.0M
2021-10-19 9.13 9.13 9.06 9.06 0.0M
2021-10-18 9.09 9.23 9.02 9.23 0.0M
2021-10-15 9.13 9.16 9.06 9.07 0.0M
2021-10-14 9.33 9.33 9.05 9.05 0.0M
2021-10-13 9.21 9.30 9.16 9.30 0.0M
2021-10-12 9.18 9.29 9.15 9.19 0.0M
2021-10-11 9.27 9.31 9.08 9.11 0.0M
2021-10-08 9.20 9.30 9.18 9.28 0.0M
2021-10-07 9.09 9.30 8.99 9.10 0.0M
2021-10-06 9.11 9.20 8.98 9.19 0.0M
2021-10-05 9.29 9.29 9.04 9.21 0.0M
2021-10-04 9.20 9.33 9.01 9.20 0.0M
2021-10-01 9.29 9.34 9.08 9.19 0.0M
2021-09-30 9.23 9.41 9.19 9.36 0.0M
2021-09-29 8.96 9.13 8.91 9.07 0.0M
2021-09-28 9.17 9.17 8.93 8.93 0.0M
2021-09-27 9.11 9.24 9.07 9.07 0.0M
2021-09-24 9.38 9.38 9.11 9.12 0.0M
2021-09-23 9.19 9.37 9.13 9.30 0.0M
2021-09-22 8.94 9.19 8.94 9.16 0.0M
2021-09-21 9.17 9.19 8.84 8.95 0.0M
2021-09-20 8.95 9.16 8.75 9.01 0.0M
2021-09-17 9.00 9.20 8.96 8.96 0.0M
2021-09-16 9.30 9.34 8.98 9.13 0.0M
2021-09-15 9.52 9.60 9.31 9.31 0.0M
2021-09-14 9.60 9.61 9.52 9.59 0.0M
2021-09-13 9.82 9.88 9.58 9.67 0.0M
2021-09-10 10.10 10.10 9.64 9.95 0.0M
2021-09-09 9.87 10.14 9.62 10.00 0.0M
2021-09-08 10.22 10.40 9.85 9.91 0.0M
2021-09-07 9.65 10.28 9.65 10.22 0.1M
2021-09-06 8.83 9.69 8.79 9.65 0.0M
2021-09-03 8.95 8.98 8.76 8.90 0.0M
2021-09-02 8.84 8.97 8.76 8.87 0.0M
2021-09-01 8.82 8.90 8.74 8.78 0.0M
2021-08-31 8.80 8.87 8.69 8.85 0.0M
2021-08-30 8.46 8.92 8.46 8.80 0.0M
2021-08-27 8.65 8.69 8.59 8.61 0.0M
2021-08-26 8.68 8.75 8.63 8.71 0.0M
2021-08-25 8.84 8.96 8.70 8.70 0.0M
2021-08-24 8.52 8.73 8.52 8.72 0.0M
2021-08-23 8.36 8.58 8.33 8.58 0.0M
2021-08-20 8.34 8.46 8.21 8.29 0.0M
2021-08-19 8.60 8.83 8.20 8.27 0.0M
2021-08-18 8.09 8.72 8.09 8.66 0.0M
2021-08-17 8.25 8.26 8.06 8.06 0.0M
2021-08-16 8.28 8.32 8.18 8.27 0.0M
2021-08-13 8.25 8.32 8.18 8.32 0.0M
2021-08-12 8.35 8.41 8.26 8.27 0.0M
2021-08-11 8.45 8.45 8.30 8.30 0.0M
2021-08-10 8.28 8.50 8.22 8.50 0.0M
2021-08-09 8.39 8.45 8.21 8.36 0.0M
2021-08-06 8.48 8.55 8.36 8.39 0.0M
2021-08-05 8.61 8.61 8.28 8.28 0.0M
2021-08-04 8.61 8.75 8.60 8.63 0.0M
2021-08-03 8.69 8.75 8.60 8.68 0.0M
2021-08-02 8.69 8.89 8.61 8.70 0.0M
2021-07-30 8.78 9.00 8.63 8.73 0.0M
2021-07-29 8.25 8.85 8.25 8.77 0.0M
2021-07-28 8.11 8.32 8.10 8.32 0.0M
2021-07-27 8.33 8.35 7.93 8.09 0.0M
2021-07-26 8.00 8.34 7.95 8.23 0.0M
2021-07-23 8.72 8.78 7.90 8.19 0.1M
2021-07-22 8.59 8.79 8.55 8.71 0.0M
2021-07-21 8.77 8.85 8.59 8.60 0.0M
2021-07-20 8.70 8.84 8.68 8.76 0.0M
2021-07-19 9.23 9.28 8.57 8.74 0.0M
2021-07-16 9.27 9.37 9.14 9.28 0.0M
2021-07-15 9.17 9.30 9.13 9.26 0.0M
2021-07-14 9.24 9.33 9.19 9.24 0.0M
2021-07-13 9.53 9.53 9.16 9.30 0.0M
2021-07-12 9.24 9.55 9.24 9.51 0.0M
2021-07-09 9.22 9.37 9.13 9.21 0.0M
2021-07-08 9.40 9.40 9.01 9.30 0.0M
2021-07-07 9.59 9.66 9.35 9.44 0.0M
2021-07-06 9.86 9.86 9.50 9.68 0.0M
2021-07-05 9.63 9.84 9.60 9.84 0.0M
2021-07-02 9.61 9.66 9.44 9.63 0.0M
2021-07-01 9.48 9.60 9.36 9.60 0.0M
2021-06-30 9.41 9.44 9.26 9.38 0.0M
2021-06-29 9.61 9.70 9.50 9.55 0.0M
2021-06-28 9.66 9.66 9.36 9.55 0.0M
2021-06-25 9.33 9.69 9.24 9.68 0.0M
2021-06-24 9.46 9.46 9.22 9.39 0.0M
2021-06-23 9.80 9.85 9.39 9.50 0.0M
2021-06-22 9.49 9.86 9.40 9.85 0.1M
2021-06-21 9.15 9.47 9.07 9.40 0.0M
2021-06-18 9.38 9.48 9.17 9.17 0.0M
2021-06-17 9.22 9.49 9.16 9.49 0.0M
2021-06-16 9.53 9.56 9.24 9.28 0.0M
2021-06-15 9.43 9.66 9.20 9.58 0.0M
2021-06-14 9.51 9.68 9.15 9.20 0.0M
2021-06-11 9.23 9.73 9.18 9.55 0.0M
2021-06-10 9.25 9.35 9.13 9.25 0.0M
2021-06-09 9.21 9.44 9.11 9.26 0.0M
2021-06-08 9.44 9.55 9.30 9.30 0.0M
2021-06-07 9.73 9.73 9.40 9.44 0.0M
2021-06-04 9.59 9.68 9.44 9.68 0.0M
2021-06-03 9.51 9.62 9.41 9.53 0.0M
2021-06-02 9.51 9.62 9.51 9.53 0.0M
2021-06-01 9.48 9.62 9.31 9.57 0.0M
2021-05-31 9.39 9.49 9.27 9.48 0.0M
2021-05-28 9.10 9.37 9.00 9.31 0.0M
2021-05-27 8.82 9.17 8.69 9.06 0.0M
2021-05-26 8.92 8.92 8.68 8.84 0.0M
2021-05-25 8.86 8.99 8.79 8.91 0.0M
2021-05-24 8.82 8.90 8.80 8.90 0.0M
2021-05-21 8.91 8.91 8.64 8.87 0.0M
2021-05-20 8.70 8.88 8.68 8.87 0.0M
2021-05-19 8.87 8.99 8.68 8.69 0.0M
2021-05-18 9.06 9.06 8.83 8.85 0.0M
2021-05-17 8.85 9.00 8.83 8.99 0.0M
2021-05-14 8.74 8.94 8.72 8.84 0.0M
2021-05-13 8.82 8.90 8.72 8.72 0.0M
2021-05-12 8.72 8.97 8.71 8.88 0.0M
2021-05-11 8.98 8.98 8.71 8.85 0.0M
2021-05-10 8.91 9.00 8.86 8.93 0.0M
2021-05-07 8.79 9.00 8.79 8.89 0.0M
2021-05-06 8.91 8.96 8.72 8.76 0.0M
2021-05-05 9.00 9.19 8.72 8.94 0.0M
2021-05-04 9.06 9.23 8.71 8.95 0.0M
2021-05-03 8.86 9.17 8.86 9.07 0.0M
2021-04-30 8.83 8.93 8.79 8.85 0.0M
2021-04-29 8.83 8.89 8.76 8.84 0.0M
2021-04-28 8.50 9.00 8.05 8.82 0.1M
2021-04-27 9.04 9.19 8.99 9.13 0.0M
2021-04-26 9.13 9.13 9.01 9.04 0.0M
2021-04-23 9.01 9.15 8.96 9.01 0.0M
2021-04-22 8.84 9.04 8.70 8.92 0.0M
2021-04-21 8.73 8.84 8.68 8.69 0.0M
2021-04-20 9.02 9.06 8.62 8.73 0.0M
2021-04-19 9.10 9.11 9.02 9.02 0.0M
2021-04-16 9.02 9.10 9.01 9.01 0.0M
2021-04-15 9.04 9.13 9.01 9.08 0.0M
2021-04-14 9.13 9.23 9.02 9.02 0.0M
2021-04-13 9.17 9.30 9.12 9.13 0.0M
2021-04-12 9.30 9.34 9.05 9.15 0.0M
2021-04-09 9.22 9.34 9.09 9.32 0.0M
2021-04-08 9.22 9.35 9.21 9.32 0.0M
2021-04-07 9.70 9.70 9.22 9.22 0.0M
2021-04-06 9.28 9.69 9.28 9.42 0.0M
2021-04-01 8.97 9.36 8.97 9.24 0.0M
2021-03-31 9.05 9.12 8.97 9.05 0.0M
2021-03-30 8.94 9.19 8.90 9.15 0.0M
2021-03-29 8.94 9.06 8.94 8.98 0.0M
2021-03-26 8.96 9.20 8.96 9.09 0.0M
2021-03-25 8.69 8.99 8.61 8.69 0.0M
2021-03-24 8.85 8.94 8.61 8.61 0.0M
2021-03-23 8.98 9.00 8.76 8.93 0.0M
2021-03-22 9.01 9.09 8.82 9.00 0.0M
2021-03-19 8.96 9.22 8.76 8.99 0.0M
2021-03-18 9.22 9.30 8.76 8.76 0.0M
2021-03-17 9.23 9.30 9.09 9.18 0.0M
2021-03-16 9.35 9.54 9.12 9.19 0.0M
2021-03-15 9.30 9.55 9.29 9.40 0.0M
2021-03-12 9.29 9.38 9.23 9.30 0.0M
2021-03-11 9.35 9.55 9.23 9.27 0.0M
2021-03-10 9.36 9.41 9.13 9.33 0.0M
2021-03-09 9.32 9.49 9.25 9.38 0.0M
2021-03-08 9.09 9.44 8.98 9.40 0.0M
2021-03-05 9.30 9.39 8.93 9.19 0.0M
2021-03-04 9.75 9.86 9.21 9.31 0.1M
2021-03-03 9.63 9.96 9.56 9.95 0.1M
2021-03-02 8.73 9.81 8.73 9.55 0.1M
2021-03-01 8.39 8.77 8.19 8.77 0.0M
2021-02-26 8.46 8.63 8.11 8.22 0.0M
2021-02-25 8.83 8.99 8.40 8.47 0.0M
2021-02-24 8.80 9.17 8.65 9.00 0.0M
2021-02-23 8.61 8.96 8.35 8.85 0.1M
2021-02-22 8.52 8.68 8.41 8.58 0.1M
2021-02-19 8.63 8.85 8.46 8.60 0.1M
2021-02-18 8.97 9.09 8.62 8.63 0.0M
2021-02-17 8.60 9.18 8.51 8.80 0.1M
2021-02-16 9.21 9.42 8.72 8.72 0.1M
2021-02-15 9.01 9.35 9.01 9.21 0.0M
2021-02-12 9.40 9.48 8.84 9.18 0.0M
2021-02-11 9.48 9.49 8.59 9.49 0.1M
2021-02-10 8.59 8.73 8.41 8.65 0.1M
2021-02-09 8.97 9.01 8.30 8.59 0.1M
2021-02-08 9.12 9.25 8.81 8.99 0.1M
2021-02-05 9.57 9.68 9.01 9.11 0.1M
2021-02-04 9.78 9.97 9.39 9.65 0.1M
2021-02-03 10.18 10.30 9.76 10.02 0.0M
2021-02-02 10.44 10.46 9.91 10.22 0.0M
2021-02-01 10.30 10.62 10.06 10.50 0.1M
2021-01-29 10.88 11.00 10.06 10.28 0.1M
2021-01-28 11.08 11.24 10.04 11.06 0.1M
2021-01-27 12.14 12.18 10.62 11.20 0.2M
2021-01-26 12.20 12.20 11.60 11.92 0.2M
2021-01-25 11.00 12.52 10.60 12.38 0.3M
2021-01-22 12.00 12.10 10.32 11.18 0.2M
2021-01-21 9.34 12.50 9.23 11.22 0.3M
2021-01-20 9.14 9.38 9.01 9.38 0.0M
2021-01-19 8.99 9.19 8.89 9.14 0.0M
2021-01-18 9.11 9.16 8.90 9.06 0.0M
2021-01-15 9.38 9.38 9.01 9.12 0.0M
2021-01-14 9.11 9.38 9.03 9.30 0.0M
2021-01-13 9.09 9.20 8.81 9.10 0.0M
2021-01-12 9.26 9.39 9.04 9.15 0.0M
2021-01-11 9.09 9.20 8.70 9.20 0.0M
2021-01-08 8.62 9.15 8.50 9.15 0.1M
2021-01-07 8.64 8.76 8.59 8.69 0.0M
2021-01-06 8.63 8.77 8.58 8.67 0.0M
2021-01-05 8.70 8.75 8.54 8.74 0.0M
2021-01-04 8.62 8.81 8.49 8.59 0.0M