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
2023-12-29 5.62 5.82 5.62 5.69 0.0M
2023-12-28 5.72 5.72 5.56 5.62 0.0M
2023-12-27 5.75 5.78 5.64 5.70 0.0M
2023-12-22 5.71 5.73 5.68 5.73 0.0M
2023-12-21 5.79 5.81 5.71 5.72 0.0M
2023-12-20 5.82 5.84 5.79 5.81 0.0M
2023-12-19 5.93 5.93 5.81 5.82 0.0M
2023-12-18 5.94 5.94 5.82 5.93 0.0M
2023-12-15 5.89 5.95 5.81 5.81 0.0M
2023-12-14 5.83 5.90 5.82 5.89 0.0M
2023-12-13 5.84 5.84 5.83 5.84 0.0M
2023-12-12 5.97 5.97 5.88 5.89 0.0M
2023-12-11 5.89 5.94 5.89 5.94 0.0M
2023-12-08 5.93 5.94 5.90 5.90 0.0M
2023-12-07 5.99 5.99 5.88 5.93 0.0M
2023-12-06 5.98 6.01 5.98 5.99 0.0M
2023-12-05 5.89 6.04 5.89 6.00 0.0M
2023-12-04 5.88 5.94 5.86 5.88 0.0M
2023-12-01 5.77 5.81 5.70 5.80 0.0M
2023-11-30 5.79 5.83 5.74 5.74 0.0M
2023-11-29 5.81 5.81 5.80 5.80 0.0M
2023-11-28 5.85 5.87 5.78 5.82 0.0M
2023-11-27 5.94 5.94 5.85 5.87 0.0M
2023-11-23 5.92 5.92 5.84 5.84 0.0M
2023-11-22 5.88 5.90 5.86 5.90 0.0M
2023-11-21 5.99 5.99 5.90 5.90 0.0M
2023-11-20 5.87 6.00 5.87 5.89 0.0M
2023-11-17 5.86 5.92 5.86 5.92 0.0M
2023-11-16 5.94 5.97 5.80 5.89 0.0M
2023-11-15 6.05 6.05 5.98 5.98 0.0M
2023-11-14 6.06 6.06 5.90 5.95 0.0M
2023-11-13 6.09 6.09 5.99 6.03 0.0M
2023-11-10 6.09 6.15 6.09 6.12 0.0M
2023-11-09 6.19 6.24 6.11 6.11 0.0M
2023-11-08 6.25 6.25 6.03 6.13 0.0M
2023-11-07 6.25 6.35 6.24 6.28 0.0M
2023-11-06 6.31 6.36 6.27 6.31 0.0M
2023-11-03 6.10 6.22 6.08 6.12 0.0M
2023-11-02 6.33 6.40 6.09 6.15 0.0M
2023-11-01 5.81 6.34 5.80 6.34 0.0M
2023-10-31 5.55 5.80 5.55 5.79 0.0M
2023-10-30 5.61 5.61 5.61 5.61 0.0M
2023-10-27 5.58 5.65 5.56 5.56 0.0M
2023-10-26 5.53 5.54 5.52 5.52 0.0M
2023-10-25 5.49 5.50 5.49 5.50 0.0M
2023-10-24 5.51 5.55 5.45 5.55 0.0M
2023-10-23 5.62 5.67 5.55 5.55 0.0M
2023-10-20 5.65 5.68 5.58 5.61 0.0M
2023-10-19 5.66 5.69 5.62 5.65 0.0M
2023-10-18 5.78 5.78 5.71 5.71 0.0M
2023-10-17 5.69 5.82 5.69 5.82 0.0M
2023-10-16 5.83 5.83 5.67 5.79 0.0M
2023-10-13 5.80 5.82 5.79 5.80 0.0M
2023-10-12 5.86 5.86 5.78 5.82 0.0M
2023-10-11 5.82 5.82 5.73 5.78 0.0M
2023-10-10 5.73 5.77 5.65 5.76 0.0M
2023-10-09 5.80 5.80 5.68 5.68 0.0M
2023-10-06 5.90 5.90 5.56 5.73 0.0M
2023-10-05 5.93 6.01 5.88 6.01 0.0M
2023-10-04 5.93 5.98 5.91 5.94 0.0M
2023-10-03 5.89 5.97 5.89 5.95 0.0M
2023-10-02 6.10 6.10 6.10 6.10 0.0M
2023-09-29 6.01 6.05 6.01 6.05 0.0M
2023-09-28 6.07 6.07 6.07 6.07 0.0M
2023-09-27 6.00 6.11 6.00 6.11 0.0M
2023-09-26 6.00 6.21 5.99 5.99 0.0M
2023-09-25 6.15 6.15 6.01 6.01 0.0M
2023-09-22 6.11 6.11 6.02 6.05 0.0M
2023-09-21 6.08 6.08 6.02 6.02 0.0M
2023-09-20 6.13 6.13 6.13 6.13 0.0M
2023-09-19 6.05 6.14 6.05 6.08 0.0M
2023-09-18 6.04 6.11 6.04 6.04 0.0M
2023-09-15 6.08 6.12 6.05 6.05 0.0M
2023-09-14 6.21 6.21 6.08 6.09 0.0M
2023-09-13 6.09 6.19 6.07 6.17 0.0M
2023-09-12 6.22 6.26 6.15 6.26 0.0M
2023-09-11 6.13 6.23 6.12 6.23 0.0M
2023-09-08 6.22 6.22 6.17 6.17 0.0M
2023-09-07 6.24 6.24 6.14 6.14 0.0M
2023-09-05 6.22 6.23 6.22 6.23 0.0M
2023-09-04 6.30 6.30 6.30 6.30 0.0M
2023-09-01 6.34 6.34 6.22 6.22 0.0M
2023-08-31 6.24 6.24 6.22 6.23 0.0M
2023-08-30 6.25 6.38 6.25 6.29 0.0M
2023-08-29 6.30 6.41 6.30 6.41 0.0M
2023-08-25 6.36 6.39 6.36 6.39 0.0M
2023-08-24 6.40 6.46 6.40 6.45 0.0M
2023-08-23 6.51 6.51 6.40 6.40 0.0M
2023-08-22 6.29 6.50 6.29 6.46 0.0M
2023-08-21 6.63 6.66 6.42 6.42 0.0M
2023-08-18 6.60 6.60 6.53 6.57 0.0M
2023-08-17 6.47 6.60 6.47 6.60 0.0M
2023-08-16 6.19 6.40 6.19 6.35 0.0M
2023-08-15 6.15 6.15 6.11 6.11 0.0M
2023-08-14 6.11 6.19 6.11 6.19 0.0M
2023-08-11 6.26 6.26 6.12 6.12 0.0M
2023-08-10 6.13 6.27 6.13 6.20 0.0M
2023-08-09 6.16 6.21 6.13 6.17 0.0M
2023-08-08 6.13 6.13 6.11 6.11 0.0M
2023-08-07 6.14 6.18 6.11 6.16 0.0M
2023-08-04 6.06 6.09 6.06 6.07 0.0M
2023-08-03 6.07 6.11 6.06 6.09 0.0M
2023-08-02 6.13 6.20 6.13 6.19 0.0M
2023-08-01 6.22 6.24 6.12 6.20 0.0M
2023-07-31 6.08 6.27 6.08 6.14 0.0M
2023-07-28 6.07 6.22 6.07 6.09 0.0M
2023-07-27 6.11 6.11 6.07 6.07 0.0M
2023-07-26 6.07 6.07 6.07 6.07 0.0M
2023-07-25 6.09 6.13 6.07 6.07 0.0M
2023-07-24 6.14 6.20 6.08 6.08 0.0M
2023-07-21 6.24 6.24 6.11 6.13 0.0M
2023-07-20 6.12 6.19 6.12 6.19 0.0M
2023-07-19 6.18 6.19 6.10 6.17 0.0M
2023-07-18 6.11 6.15 6.07 6.08 0.0M
2023-07-17 6.23 6.30 6.15 6.15 0.0M
2023-07-14 6.18 6.31 6.18 6.30 0.0M
2023-07-13 6.10 6.18 6.07 6.18 0.0M
2023-07-12 6.03 6.11 6.00 6.11 0.0M
2023-07-11 6.09 6.14 6.05 6.05 0.0M
2023-07-10 6.09 6.22 6.09 6.22 0.0M
2023-07-07 6.11 6.24 6.10 6.10 0.0M
2023-07-06 6.11 6.14 6.11 6.14 0.0M
2023-07-05 6.21 6.23 6.14 6.23 0.0M
2023-07-04 6.27 6.27 6.20 6.20 0.0M
2023-07-03 6.17 6.29 6.17 6.25 0.0M
2023-06-30 6.11 6.16 6.11 6.16 0.0M
2023-06-29 6.11 6.11 6.10 6.10 0.0M
2023-06-28 6.17 6.17 6.11 6.13 0.0M
2023-06-27 6.11 6.11 6.11 6.11 0.0M
2023-06-26 6.20 6.20 6.11 6.11 0.0M
2023-06-23 6.24 6.24 6.14 6.14 0.0M
2023-06-22 6.11 6.14 6.11 6.14 0.0M
2023-06-21 6.23 6.23 6.23 6.23 0.0M
2023-06-20 6.17 6.34 6.11 6.34 0.0M
2023-06-19 6.17 6.26 6.17 6.23 0.0M
2023-06-16 6.15 6.17 6.14 6.14 0.0M
2023-06-15 6.18 6.22 6.10 6.10 0.0M
2023-06-14 6.24 6.24 6.18 6.18 0.0M
2023-06-13 6.23 6.25 6.14 6.23 0.0M
2023-06-12 6.37 6.37 6.22 6.34 0.0M
2023-06-09 6.14 6.22 6.06 6.06 0.0M
2023-06-08 6.25 6.27 6.19 6.27 0.0M
2023-06-07 6.38 6.38 6.25 6.31 0.0M
2023-06-06 6.32 6.32 6.15 6.15 0.0M
2023-06-05 6.32 6.36 6.31 6.31 0.0M
2023-06-02 6.45 6.45 6.32 6.43 0.0M
2023-06-01 6.47 6.47 6.32 6.35 0.0M
2023-05-31 6.32 6.40 6.31 6.40 0.0M
2023-05-30 6.38 6.38 6.32 6.33 0.0M
2023-05-29 6.49 6.49 6.30 6.44 0.0M
2023-05-26 6.27 6.44 6.27 6.44 0.0M
2023-05-25 6.61 6.62 6.28 6.28 0.0M
2023-05-24 6.61 6.61 6.55 6.55 0.0M
2023-05-23 6.71 6.80 6.71 6.80 0.0M
2023-05-22 6.73 6.79 6.59 6.60 0.0M
2023-05-19 6.79 6.79 6.71 6.73 0.0M
2023-05-18 6.75 6.75 6.71 6.71 0.0M
2023-05-17 6.67 6.77 6.60 6.77 0.0M
2023-05-16 6.56 6.62 6.52 6.53 0.0M
2023-05-15 6.66 6.68 6.52 6.54 0.0M
2023-05-12 6.62 6.62 6.54 6.54 0.0M
2023-05-11 6.62 6.62 6.53 6.56 0.0M
2023-05-10 6.65 6.69 6.60 6.66 0.0M
2023-05-09 6.73 6.81 6.59 6.65 0.0M
2023-05-08 6.51 6.77 6.51 6.77 0.0M
2023-05-05 6.76 6.80 6.76 6.78 0.0M
2023-05-04 6.80 6.82 6.80 6.80 0.0M
2023-05-03 6.92 6.92 6.84 6.92 0.0M
2023-05-02 7.01 7.01 6.82 6.82 0.0M
2023-04-28 6.93 7.06 6.85 7.00 0.0M
2023-04-27 6.90 7.07 6.87 7.07 0.0M
2023-04-26 6.92 6.92 6.84 6.84 0.0M
2023-04-25 6.98 7.01 6.91 7.01 0.0M
2023-04-24 7.11 7.11 7.11 7.11 0.0M
2023-04-21 7.11 7.11 7.04 7.04 0.0M
2023-04-20 7.13 7.20 7.11 7.14 0.0M
2023-04-19 7.20 7.22 7.19 7.19 0.0M
2023-04-18 7.25 7.34 7.15 7.16 0.0M
2023-04-17 7.12 7.25 7.12 7.22 0.0M
2023-04-14 7.25 7.25 7.12 7.12 0.0M
2023-04-13 7.08 7.25 7.07 7.25 0.0M
2023-04-12 7.09 7.14 7.08 7.14 0.0M
2023-04-11 7.10 7.21 7.10 7.13 0.0M
2023-04-06 6.98 7.05 6.98 7.05 0.0M
2023-04-05 7.00 7.03 6.92 6.94 0.0M
2023-04-04 7.16 7.18 7.02 7.02 0.0M
2023-04-03 7.07 7.25 7.07 7.18 0.0M
2023-03-31 7.21 7.21 7.06 7.06 0.0M
2023-03-30 7.09 7.32 7.09 7.16 0.0M
2023-03-29 6.79 7.08 6.79 7.08 0.0M
2023-03-28 6.80 6.81 6.72 6.74 0.0M
2023-03-27 6.69 6.74 6.69 6.74 0.0M
2023-03-24 6.66 6.76 6.66 6.76 0.0M
2023-03-23 6.96 7.03 6.96 7.01 0.0M
2023-03-22 7.14 7.14 6.96 6.96 0.0M
2023-03-21 6.86 6.99 6.79 6.79 0.0M
2023-03-20 6.72 6.79 6.68 6.76 0.0M
2023-03-17 6.83 6.83 6.83 6.83 0.0M
2023-03-16 6.95 6.96 6.83 6.83 0.0M
2023-03-15 7.14 7.25 6.85 6.92 0.0M
2023-03-13 7.09 7.13 6.69 6.87 0.0M
2023-03-10 6.98 7.15 6.98 7.14 0.0M
2023-03-09 7.17 7.17 7.05 7.05 0.0M
2023-03-08 7.19 7.25 7.16 7.24 0.0M
2023-03-07 7.18 7.27 7.18 7.27 0.0M
2023-03-06 7.22 7.27 7.19 7.25 0.0M
2023-03-03 7.24 7.33 7.23 7.33 0.0M
2023-03-02 7.23 7.32 7.18 7.32 0.0M
2023-03-01 7.43 7.45 7.20 7.20 0.0M
2023-02-28 7.38 7.44 7.33 7.44 0.0M
2023-02-27 7.22 7.47 7.22 7.46 0.0M
2023-02-24 7.20 7.21 7.14 7.17 0.0M
2023-02-23 7.18 7.19 7.06 7.19 0.0M
2023-02-22 7.09 7.18 6.95 7.10 0.0M
2023-02-21 7.03 7.10 7.03 7.10 0.0M
2023-02-20 7.10 7.10 6.96 7.05 0.0M
2023-02-17 7.00 7.07 6.98 7.07 0.0M
2023-02-16 6.98 7.10 6.95 7.02 0.0M
2023-02-15 7.09 7.13 6.93 6.93 0.0M
2023-02-14 6.81 7.18 6.81 7.12 0.0M
2023-02-13 6.78 6.78 6.61 6.76 0.0M
2023-02-10 6.81 6.81 6.64 6.64 0.0M
2023-02-09 6.80 6.89 6.79 6.79 0.0M
2023-02-08 6.74 6.80 6.68 6.68 0.0M
2023-02-07 6.77 6.77 6.74 6.74 0.0M
2023-02-06 6.63 6.72 6.63 6.72 0.0M
2023-02-03 6.63 6.78 6.61 6.61 0.0M
2023-02-02 6.71 6.71 6.67 6.67 0.0M
2023-02-01 6.44 6.82 6.44 6.72 0.0M
2023-01-30 6.64 6.79 6.64 6.79 0.0M
2023-01-27 6.70 6.73 6.67 6.73 0.0M
2023-01-26 6.64 6.72 6.64 6.68 0.0M
2023-01-25 6.76 6.79 6.73 6.73 0.0M
2023-01-24 6.71 6.85 6.70 6.75 0.0M
2023-01-23 6.60 6.72 6.60 6.67 0.0M
2023-01-20 6.66 6.73 6.66 6.73 0.0M
2023-01-19 6.65 6.65 6.59 6.59 0.0M
2023-01-18 6.69 6.77 6.65 6.66 0.0M
2023-01-17 6.60 6.63 6.55 6.63 0.0M
2023-01-16 6.66 6.70 6.62 6.64 0.0M
2023-01-13 6.65 6.69 6.63 6.67 0.0M
2023-01-12 6.50 6.68 6.45 6.68 0.0M
2023-01-11 6.47 6.51 6.42 6.45 0.0M
2023-01-10 6.38 6.38 6.38 6.38 0.0M
2023-01-09 6.44 6.47 6.38 6.47 0.0M
2023-01-06 6.44 6.44 6.31 6.37 0.0M
2023-01-05 6.18 6.43 6.12 6.43 0.0M
2023-01-04 6.45 6.48 6.14 6.21 0.0M
2023-01-03 6.02 6.45 6.02 6.45 0.0M
2023-01-02 5.70 6.09 5.70 6.02 0.0M