FAZ Share

FAZI
🏛️ germany →
3,122.97
Last Update: 2025-09-26
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 2,478.64 2,485.87 2,478.64 2,484.67 0.0M
2023-12-28 2,485.97 2,490.56 2,474.96 2,477.39 0.0M
2023-12-27 2,484.31 2,490.98 2,480.64 2,484.97 0.0M
2023-12-26 2,483.33 2,483.33 2,483.33 2,483.33 0.0M
2023-12-25 2,483.33 2,483.33 2,483.33 2,483.33 0.0M
2023-12-22 2,479.04 2,485.45 2,474.39 2,483.33 0.0M
2023-12-21 2,487.39 2,487.39 2,469.56 2,481.09 0.0M
2023-12-20 2,486.27 2,494.08 2,479.22 2,488.20 0.0M
2023-12-19 2,470.93 2,484.52 2,470.50 2,483.72 0.0M
2023-12-18 2,481.79 2,481.79 2,466.50 2,470.95 0.0M
2023-12-15 2,476.45 2,495.54 2,474.19 2,482.05 0.0M
2023-12-14 2,463.38 2,504.12 2,461.56 2,475.40 0.0M
2023-12-13 2,471.08 2,478.56 2,462.75 2,462.88 0.0M
2023-12-12 2,477.32 2,484.40 2,468.45 2,471.81 0.0M
2023-12-11 2,472.23 2,478.23 2,467.29 2,474.83 0.0M
2023-12-08 2,456.02 2,477.31 2,453.92 2,473.31 0.0M
2023-12-07 2,463.38 2,463.38 2,448.67 2,455.51 0.0M
2023-12-06 2,445.64 2,472.70 2,445.64 2,463.58 0.0M
2023-12-05 2,426.91 2,446.81 2,424.41 2,444.56 0.0M
2023-12-04 2,426.90 2,436.52 2,423.76 2,426.38 0.0M
2023-12-01 2,407.30 2,426.91 2,407.30 2,426.90 0.0M
2023-11-30 2,402.61 2,412.77 2,398.97 2,403.97 0.0M
2023-11-29 2,374.51 2,406.90 2,374.51 2,401.33 0.0M
2023-11-28 2,372.58 2,374.64 2,362.94 2,374.64 0.0M
2023-11-27 2,381.87 2,385.27 2,373.10 2,374.45 0.0M
2023-11-24 2,373.56 2,383.96 2,370.82 2,382.42 0.0M
2023-11-23 2,372.50 2,376.33 2,369.26 2,375.11 0.0M
2023-11-22 2,363.54 2,377.88 2,363.54 2,372.15 0.0M
2023-11-21 2,372.78 2,376.47 2,363.33 2,363.36 0.0M
2023-11-20 2,372.12 2,378.99 2,366.17 2,373.62 0.0M
2023-11-17 2,351.75 2,378.99 2,351.75 2,372.20 0.0M
2023-11-16 2,358.64 2,367.07 2,350.95 2,351.09 0.0M
2023-11-15 2,340.03 2,361.92 2,339.07 2,360.14 0.0M
2023-11-14 2,292.03 2,341.35 2,292.03 2,339.44 0.0M
2023-11-13 2,281.05 2,291.96 2,280.41 2,291.96 0.0M
2023-11-10 2,300.94 2,300.94 2,270.75 2,278.92 0.0M
2023-11-09 2,276.31 2,303.68 2,273.16 2,301.89 0.0M
2023-11-08 2,256.09 2,283.11 2,251.93 2,275.30 0.0M
2023-11-07 2,256.70 2,266.67 2,246.50 2,259.92 0.0M
2023-11-06 2,269.63 2,277.14 2,255.44 2,257.64 0.0M
2023-11-03 2,262.81 2,282.34 2,261.58 2,269.17 0.0M
2023-11-02 2,226.27 2,268.16 2,226.27 2,260.98 0.0M
2023-11-01 2,212.77 2,227.73 2,203.35 2,222.85 0.0M
2023-10-31 2,200.28 2,213.82 2,199.91 2,211.33 0.0M
2023-10-30 2,200.75 2,213.53 2,192.60 2,198.65 0.0M
2023-10-27 2,204.58 2,219.59 2,196.37 2,198.39 0.0M
2023-10-26 2,229.48 2,229.48 2,194.52 2,204.74 0.0M
2023-10-25 2,236.21 2,238.34 2,217.02 2,230.55 0.0M
2023-10-24 2,226.72 2,242.08 2,218.73 2,236.92 0.0M
2023-10-23 2,226.96 2,230.45 2,201.10 2,226.59 0.0M
2023-10-20 2,263.24 2,263.24 2,226.83 2,226.83 0.0M
2023-10-19 2,270.84 2,276.11 2,259.37 2,264.42 0.0M
2023-10-18 2,293.83 2,297.46 2,271.12 2,272.85 0.0M
2023-10-17 2,295.26 2,300.22 2,274.67 2,293.55 0.0M
2023-10-16 2,294.91 2,301.41 2,279.54 2,295.99 0.0M
2023-10-13 2,325.56 2,326.03 2,293.61 2,294.64 0.0M
2023-10-12 2,335.81 2,350.79 2,324.64 2,325.55 0.0M
2023-10-11 2,332.76 2,338.45 2,318.58 2,331.26 0.0M
2023-10-10 2,296.73 2,336.33 2,296.73 2,333.01 0.0M
2023-10-09 2,304.51 2,304.86 2,285.65 2,292.96 0.0M
2023-10-06 2,283.76 2,308.67 2,278.71 2,307.98 0.0M
2023-10-05 2,288.17 2,299.03 2,281.28 2,283.76 0.0M
2023-10-04 2,285.57 2,299.32 2,267.37 2,286.81 0.0M
2023-10-03 2,313.94 2,316.36 2,286.78 2,288.85 0.0M
2023-10-02 2,331.29 2,346.60 2,305.50 2,313.96 0.0M
2023-09-29 2,315.81 2,348.95 2,315.81 2,329.34 0.0M
2023-09-28 2,304.85 2,315.10 2,291.31 2,315.10 0.0M
2023-09-27 2,309.98 2,318.80 2,301.54 2,304.73 0.0M
2023-09-26 2,336.48 2,336.48 2,308.30 2,310.84 0.0M
2023-09-25 2,360.47 2,361.03 2,327.54 2,338.11 0.0M
2023-09-22 2,370.66 2,370.66 2,354.27 2,362.54 0.0M
2023-09-21 2,401.90 2,401.90 2,368.63 2,370.66 0.0M
2023-09-20 2,383.14 2,408.88 2,383.14 2,403.79 0.0M
2023-09-19 2,389.07 2,391.77 2,377.52 2,383.24 0.0M
2023-09-18 2,413.93 2,413.93 2,384.40 2,389.07 0.0M
2023-09-15 2,408.44 2,430.84 2,408.44 2,414.75 0.0M
2023-09-14 2,386.40 2,407.96 2,372.31 2,405.22 0.0M
2023-09-13 2,391.47 2,394.66 2,372.21 2,384.81 0.0M
2023-09-12 2,400.65 2,406.10 2,387.32 2,392.92 0.0M
2023-09-11 2,398.31 2,412.11 2,397.41 2,403.01 0.0M
2023-09-08 2,395.91 2,399.87 2,370.83 2,393.32 0.0M
2023-09-07 2,399.40 2,402.35 2,384.41 2,390.70 0.0M
2023-09-06 2,402.37 2,404.54 2,391.53 2,400.16 0.0M
2023-09-05 2,407.15 2,414.05 2,393.11 2,404.88 0.0M
2023-09-04 2,413.18 2,428.72 2,407.69 2,410.78 0.0M
2023-09-01 2,424.24 2,429.16 2,410.19 2,411.64 0.0M
2023-08-31 2,417.23 2,437.37 2,417.23 2,423.98 0.0M
2023-08-30 2,423.76 2,428.18 2,407.27 2,415.42 0.0M
2023-08-29 2,403.03 2,425.57 2,403.03 2,423.85 0.0M
2023-08-28 2,379.91 2,403.46 2,379.91 2,400.30 0.0M
2023-08-25 2,376.40 2,392.01 2,371.34 2,376.04 0.0M
2023-08-24 2,398.39 2,420.27 2,376.66 2,377.39 0.0M
2023-08-23 2,396.57 2,410.82 2,388.50 2,394.76 0.0M
2023-08-22 2,382.19 2,407.16 2,382.19 2,395.91 0.0M
2023-08-21 2,374.47 2,393.34 2,374.47 2,379.46 0.0M
2023-08-18 2,390.31 2,390.31 2,360.45 2,375.52 0.0M
2023-08-17 2,407.19 2,409.43 2,391.13 2,393.45 0.0M
2023-08-16 2,404.26 2,413.67 2,399.29 2,410.89 0.0M
2023-08-15 2,422.96 2,426.42 2,394.95 2,405.57 0.0M
2023-08-14 2,411.86 2,427.19 2,408.63 2,422.47 0.0M
2023-08-11 2,432.73 2,432.73 2,407.94 2,411.86 0.0M
2023-08-10 2,418.12 2,446.66 2,418.12 2,435.40 0.0M
2023-08-09 2,405.32 2,433.67 2,405.32 2,415.94 0.0M
2023-08-08 2,422.65 2,431.12 2,397.02 2,405.18 0.0M
2023-08-07 2,434.87 2,438.72 2,415.43 2,428.25 0.0M
2023-08-04 2,430.93 2,442.16 2,413.22 2,436.77 0.0M
2023-08-03 2,442.97 2,442.97 2,416.15 2,430.36 0.0M
2023-08-02 2,478.14 2,478.14 2,435.64 2,444.82 0.0M
2023-08-01 2,507.25 2,507.25 2,478.23 2,478.23 0.0M
2023-07-31 2,508.51 2,517.15 2,501.57 2,507.28 0.0M
2023-07-28 2,501.86 2,511.37 2,483.28 2,508.67 0.0M
2023-07-27 2,456.34 2,503.48 2,456.34 2,502.17 0.0M
2023-07-26 2,467.37 2,469.76 2,433.92 2,454.31 0.0M
2023-07-25 2,463.39 2,470.55 2,455.47 2,469.12 0.0M
2023-07-24 2,462.07 2,468.54 2,454.95 2,462.86 0.0M
2023-07-21 2,468.18 2,468.18 2,453.40 2,462.83 0.0M
2023-07-20 2,467.83 2,477.57 2,459.07 2,469.05 0.0M
2023-07-19 2,470.24 2,484.99 2,461.19 2,467.87 0.0M
2023-07-18 2,454.50 2,470.23 2,450.31 2,468.23 0.0M
2023-07-17 2,463.73 2,463.73 2,445.85 2,456.07 0.0M
2023-07-14 2,466.52 2,469.83 2,460.46 2,464.93 0.0M
2023-07-13 2,450.36 2,473.41 2,447.67 2,467.82 0.0M
2023-07-12 2,413.90 2,453.91 2,413.90 2,450.33 0.0M
2023-07-11 2,387.51 2,411.84 2,387.51 2,410.84 0.0M
2023-07-10 2,375.63 2,393.53 2,368.82 2,386.92 0.0M
2023-07-07 2,365.49 2,384.47 2,354.55 2,378.91 0.0M
2023-07-06 2,423.18 2,423.18 2,362.13 2,366.21 0.0M
2023-07-05 2,442.72 2,442.72 2,423.53 2,427.70 0.0M
2023-07-04 2,446.76 2,450.97 2,440.48 2,444.56 0.0M
2023-07-03 2,455.70 2,462.90 2,444.72 2,446.55 0.0M
2023-06-30 2,424.51 2,458.64 2,424.51 2,453.12 0.0M
2023-06-29 2,426.06 2,432.27 2,420.90 2,424.99 0.0M
2023-06-28 2,407.34 2,431.58 2,407.34 2,425.76 0.0M
2023-06-27 2,403.64 2,413.37 2,394.90 2,407.29 0.0M
2023-06-26 2,403.04 2,409.36 2,386.64 2,401.46 0.0M
2023-06-23 2,422.54 2,422.54 2,388.56 2,402.15 0.0M
2023-06-22 2,424.51 2,424.51 2,396.33 2,423.84 0.0M
2023-06-21 2,437.41 2,441.83 2,422.97 2,426.15 0.0M
2023-06-20 2,456.07 2,456.07 2,434.37 2,438.98 0.0M
2023-06-19 2,482.96 2,482.96 2,456.48 2,458.53 0.0M
2023-06-16 2,476.77 2,494.51 2,473.78 2,483.86 0.0M
2023-06-15 2,481.47 2,481.47 2,457.06 2,475.72 0.0M
2023-06-14 2,467.35 2,485.82 2,466.76 2,482.41 0.0M
2023-06-13 2,447.39 2,468.48 2,447.39 2,468.48 0.0M
2023-06-12 2,434.16 2,449.34 2,434.16 2,445.63 0.0M
2023-06-09 2,435.51 2,436.75 2,423.65 2,427.02 0.0M
2023-06-08 2,430.16 2,440.45 2,421.43 2,435.58 0.0M
2023-06-07 2,433.09 2,440.19 2,422.49 2,429.47 0.0M
2023-06-06 2,427.93 2,434.28 2,421.81 2,431.95 0.0M
2023-06-05 2,441.91 2,449.50 2,425.25 2,430.32 0.0M
2023-06-02 2,414.41 2,444.58 2,414.41 2,440.94 0.0M
2023-06-01 2,387.41 2,413.49 2,387.41 2,411.42 0.0M
2023-05-31 2,417.68 2,417.68 2,382.51 2,388.28 0.0M
2023-05-30 2,429.47 2,445.66 2,419.49 2,421.82 0.0M
2023-05-29 2,435.43 2,448.90 2,426.76 2,429.66 0.0M
2023-05-26 2,411.25 2,437.81 2,398.52 2,434.03 0.0M
2023-05-25 2,415.45 2,420.35 2,398.12 2,407.46 0.0M
2023-05-24 2,455.42 2,455.42 2,408.34 2,416.05 0.0M
2023-05-23 2,469.63 2,474.67 2,461.34 2,463.58 0.0M
2023-05-22 2,476.28 2,477.13 2,467.20 2,472.35 0.0M
2023-05-19 2,461.83 2,484.74 2,461.83 2,476.39 0.0M
2023-05-18 2,433.63 2,470.49 2,433.63 2,461.29 0.0M
2023-05-17 2,431.97 2,442.44 2,423.24 2,437.93 0.0M
2023-05-16 2,439.04 2,445.58 2,429.32 2,434.17 0.0M
2023-05-15 2,446.29 2,452.36 2,435.57 2,441.53 0.0M
2023-05-12 2,431.56 2,444.96 2,430.02 2,443.29 0.0M
2023-05-11 2,448.62 2,459.09 2,429.76 2,440.19 0.0M
2023-05-10 2,457.48 2,462.98 2,443.75 2,450.86 0.0M
2023-05-09 2,462.79 2,464.62 2,450.15 2,457.38 0.0M
2023-05-08 2,465.80 2,473.37 2,461.19 2,463.74 0.0M
2023-05-05 2,436.95 2,466.61 2,436.65 2,466.58 0.0M
2023-05-04 2,461.41 2,461.41 2,430.12 2,443.13 0.0M
2023-05-03 2,474.12 2,487.60 2,470.84 2,480.60 0.0M
2023-05-02 2,505.26 2,516.94 2,468.64 2,471.11 0.0M
2023-05-01 2,507.85 2,507.85 2,507.85 2,507.85 0.0M
2023-04-28 2,498.81 2,510.48 2,470.11 2,507.85 0.0M
2023-04-27 2,499.41 2,508.54 2,487.52 2,500.11 0.0M
2023-04-26 2,513.15 2,513.15 2,487.45 2,499.69 0.0M
2023-04-25 2,512.11 2,516.99 2,503.98 2,514.06 0.0M
2023-04-24 2,514.18 2,523.06 2,508.29 2,513.31 0.0M
2023-04-21 2,502.66 2,517.02 2,488.04 2,514.93 0.0M
2023-04-20 2,520.24 2,520.24 2,493.27 2,503.07 0.0M
2023-04-19 2,532.63 2,532.63 2,514.50 2,522.15 0.0M
2023-04-18 2,517.27 2,540.09 2,517.27 2,532.77 0.0M
2023-04-17 2,514.43 2,528.16 2,511.07 2,515.17 0.0M
2023-04-14 2,495.52 2,517.05 2,495.52 2,512.03 0.0M
2023-04-13 2,484.48 2,494.05 2,481.11 2,493.97 0.0M
2023-04-12 2,476.12 2,503.00 2,476.12 2,483.76 0.0M
2023-04-11 2,464.51 2,485.50 2,464.51 2,476.07 0.0M
2023-04-10 2,461.91 2,461.91 2,461.91 2,461.91 0.0M
2023-04-07 2,461.91 2,461.91 2,461.91 2,461.91 0.0M
2023-04-06 2,451.62 2,462.87 2,450.39 2,461.91 0.0M
2023-04-05 2,475.42 2,476.87 2,450.36 2,456.26 0.0M
2023-04-04 2,473.57 2,497.64 2,473.57 2,473.89 0.0M
2023-04-03 2,484.71 2,484.77 2,467.00 2,471.34 0.0M
2023-03-31 2,467.87 2,488.39 2,462.31 2,484.03 0.0M
2023-03-30 2,439.61 2,469.04 2,439.61 2,467.26 0.0M
2023-03-29 2,411.88 2,439.01 2,411.88 2,435.69 0.0M
2023-03-28 2,410.24 2,431.38 2,404.73 2,410.75 0.0M
2023-03-27 2,385.48 2,419.20 2,385.48 2,410.21 0.0M
2023-03-24 2,424.63 2,424.63 2,364.66 2,384.92 0.0M
2023-03-23 2,421.65 2,432.84 2,404.85 2,428.31 0.0M
2023-03-22 2,422.96 2,436.04 2,419.36 2,424.13 0.0M
2023-03-21 2,385.31 2,431.61 2,385.31 2,422.88 0.0M
2023-03-20 2,359.29 2,391.89 2,309.89 2,384.05 0.0M
2023-03-17 2,393.37 2,419.33 2,348.28 2,360.67 0.0M
2023-03-16 2,361.18 2,399.04 2,345.58 2,392.33 0.0M
2023-03-15 2,432.34 2,435.23 2,352.59 2,361.11 0.0M
2023-03-14 2,396.59 2,437.81 2,391.83 2,432.26 0.0M
2023-03-13 2,464.12 2,464.55 2,378.11 2,393.29 0.0M
2023-03-10 2,490.68 2,490.68 2,443.72 2,463.27 0.0M
2023-03-09 2,492.35 2,495.57 2,474.12 2,491.23 0.0M
2023-03-08 2,484.16 2,497.97 2,479.12 2,493.88 0.0M
2023-03-07 2,501.65 2,511.07 2,482.94 2,486.76 0.0M
2023-03-06 2,487.13 2,504.30 2,487.13 2,502.72 0.0M
2023-03-03 2,448.13 2,487.88 2,448.13 2,486.54 0.0M
2023-03-02 2,443.95 2,448.30 2,422.89 2,448.13 0.0M
2023-03-01 2,448.04 2,468.36 2,438.79 2,445.48 0.0M
2023-02-28 2,449.87 2,461.81 2,439.39 2,447.93 0.0M
2023-02-27 2,431.95 2,467.40 2,431.95 2,453.20 0.0M
2023-02-24 2,473.52 2,482.20 2,428.91 2,428.91 0.0M
2023-02-23 2,466.27 2,485.89 2,466.27 2,473.06 0.0M
2023-02-22 2,471.73 2,471.73 2,445.49 2,464.36 0.0M
2023-02-21 2,484.80 2,485.12 2,456.13 2,472.29 0.0M
2023-02-20 2,483.17 2,491.39 2,477.08 2,484.84 0.0M
2023-02-17 2,489.82 2,489.82 2,454.39 2,481.88 0.0M
2023-02-16 2,487.54 2,506.19 2,473.09 2,491.16 0.0M
2023-02-15 2,461.41 2,485.47 2,460.76 2,484.09 0.0M
2023-02-14 2,465.57 2,483.80 2,457.69 2,461.36 0.0M
2023-02-13 2,454.31 2,466.38 2,452.51 2,463.46 0.0M
2023-02-10 2,492.86 2,492.86 2,440.26 2,453.85 0.0M
2023-02-09 2,473.75 2,517.94 2,473.75 2,496.90 0.0M
2023-02-08 2,463.11 2,485.88 2,463.11 2,472.47 0.0M
2023-02-07 2,467.92 2,469.23 2,451.00 2,459.87 0.0M
2023-02-06 2,487.71 2,487.71 2,456.94 2,467.28 0.0M
2023-02-03 2,488.47 2,490.46 2,466.57 2,490.46 0.0M
2023-02-02 2,434.20 2,495.21 2,434.20 2,493.12 0.0M
2023-02-01 2,424.12 2,440.08 2,421.52 2,434.11 0.0M
2023-01-31 2,422.33 2,424.87 2,400.69 2,424.07 0.0M
2023-01-30 2,427.71 2,429.09 2,404.54 2,422.69 0.0M
2023-01-27 2,418.34 2,429.90 2,415.38 2,429.00 0.0M
2023-01-26 2,408.02 2,420.55 2,406.38 2,417.22 0.0M
2023-01-25 2,412.41 2,413.92 2,392.14 2,406.00 0.0M
2023-01-24 2,420.50 2,426.36 2,404.13 2,411.14 0.0M
2023-01-23 2,408.83 2,423.14 2,405.19 2,417.51 0.0M
2023-01-20 2,388.33 2,402.35 2,385.74 2,402.31 0.0M
2023-01-19 2,424.19 2,424.19 2,381.10 2,383.04 0.0M
2023-01-18 2,428.01 2,438.34 2,425.96 2,428.99 0.0M
2023-01-17 2,414.58 2,438.05 2,407.73 2,427.54 0.0M
2023-01-16 2,403.57 2,417.37 2,400.25 2,415.78 0.0M
2023-01-13 2,401.40 2,410.56 2,395.09 2,402.33 0.0M
2023-01-12 2,379.35 2,405.38 2,379.35 2,399.89 0.0M
2023-01-11 2,356.71 2,386.03 2,356.54 2,379.20 0.0M
2023-01-10 2,351.95 2,356.25 2,338.99 2,353.59 0.0M
2023-01-09 2,324.54 2,360.14 2,324.54 2,355.39 0.0M
2023-01-06 2,297.91 2,324.38 2,285.55 2,323.43 0.0M
2023-01-05 2,294.00 2,306.72 2,288.20 2,297.87 0.0M
2023-01-04 2,248.72 2,294.55 2,248.72 2,294.00 0.0M
2023-01-03 2,225.36 2,262.45 2,224.20 2,248.69 0.0M
2023-01-02 2,196.33 2,229.00 2,196.33 2,225.36 0.0M