Funkwerk AG

FEWG
🏛️ germany →
31.50
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
2022-12-27 20.60 20.60 20.60 20.60 0.0M
2022-12-23 20.40 20.40 20.40 20.40 0.0M
2022-12-22 20.50 20.50 20.50 20.50 0.0M
2022-12-19 21.10 21.50 21.00 21.50 0.0M
2022-12-15 21.70 21.70 21.70 21.70 0.0M
2022-12-14 21.50 21.50 21.20 21.50 0.0M
2022-12-12 21.70 21.70 21.70 21.70 0.0M
2022-12-09 21.70 21.70 21.70 21.70 0.0M
2022-12-08 21.80 21.80 21.80 21.80 0.0M
2022-12-06 21.10 21.10 21.10 21.10 0.0M
2022-12-01 21.10 21.90 21.10 21.90 0.0M
2022-11-30 21.50 21.50 21.10 21.10 0.0M
2022-11-29 21.60 23.00 21.50 23.00 0.0M
2022-11-25 22.00 22.00 22.00 22.00 0.0M
2022-11-24 22.00 22.00 22.00 22.00 0.0M
2022-11-23 21.30 22.00 21.30 22.00 0.0M
2022-11-21 21.70 22.50 21.70 22.50 0.0M
2022-11-18 20.70 21.50 20.70 21.50 0.0M
2022-11-17 20.70 21.50 20.70 21.50 0.0M
2022-11-16 20.70 20.70 20.70 20.70 0.0M
2022-11-14 21.10 21.80 21.10 21.10 0.0M
2022-11-10 21.00 21.00 21.00 21.00 0.0M
2022-11-09 21.00 21.00 20.40 20.40 0.0M
2022-11-08 21.00 21.00 21.00 21.00 0.0M
2022-11-07 20.50 21.20 20.50 21.00 0.0M
2022-11-04 20.50 20.50 20.50 20.50 0.0M
2022-11-03 20.50 20.50 20.50 20.50 0.0M
2022-11-02 20.50 20.50 20.50 20.50 0.0M
2022-11-01 20.40 20.80 20.40 20.80 0.0M
2022-10-31 20.70 20.70 20.70 20.70 0.0M
2022-10-27 20.80 21.00 20.80 21.00 0.0M
2022-10-26 20.80 20.80 20.80 20.80 0.0M
2022-10-25 21.00 21.00 21.00 21.00 0.0M
2022-10-24 20.50 21.00 20.20 21.00 0.0M
2022-10-20 21.70 21.70 21.70 21.70 0.0M
2022-10-19 21.70 21.70 21.00 21.00 0.0M
2022-10-18 21.60 21.60 21.60 21.60 0.0M
2022-10-14 20.00 20.20 20.00 20.20 0.0M
2022-10-12 20.00 20.00 20.00 20.00 0.0M
2022-10-11 19.75 19.75 19.75 19.75 0.0M
2022-10-10 19.60 20.40 19.60 20.40 0.0M
2022-10-07 19.05 19.50 19.05 19.50 0.0M
2022-10-06 18.95 18.95 18.95 18.95 0.0M
2022-10-03 17.95 18.00 17.90 17.90 0.0M
2022-09-30 18.00 18.00 18.00 18.00 0.0M
2022-09-29 18.00 18.00 18.00 18.00 0.0M
2022-09-28 19.00 19.00 19.00 19.00 0.0M
2022-09-26 19.20 19.25 19.00 19.05 0.0M
2022-09-23 20.00 20.00 19.35 19.80 0.0M
2022-09-22 20.70 20.70 20.60 20.60 0.0M
2022-09-21 21.20 21.20 21.20 21.20 0.0M
2022-09-20 20.40 20.40 20.40 20.40 0.0M
2022-09-14 20.70 20.70 20.70 20.70 0.0M
2022-09-13 21.70 21.70 21.10 21.10 0.0M
2022-09-09 21.00 21.00 20.90 20.90 0.0M
2022-09-07 21.40 21.40 21.40 21.40 0.0M
2022-09-02 23.00 23.00 22.00 23.00 0.0M
2022-08-30 23.50 23.50 23.50 23.50 0.0M
2022-08-29 22.70 22.70 22.70 22.70 0.0M
2022-08-25 22.40 22.60 22.40 22.60 0.0M
2022-08-23 23.00 23.00 21.00 22.70 0.0M
2022-08-22 24.00 24.00 24.00 24.00 0.0M
2022-08-19 24.00 24.00 24.00 24.00 0.0M
2022-08-18 25.00 25.00 25.00 25.00 0.0M
2022-08-17 25.10 25.10 25.10 25.10 0.0M
2022-08-16 25.00 25.00 25.00 25.00 0.0M
2022-08-15 24.80 24.80 24.80 24.80 0.0M
2022-08-11 26.00 26.00 26.00 26.00 0.0M
2022-08-09 26.00 26.00 26.00 26.00 0.0M
2022-08-05 26.00 26.00 26.00 26.00 0.0M
2022-08-04 25.40 25.40 25.40 25.40 0.0M
2022-08-03 24.20 25.00 24.20 25.00 0.0M
2022-08-01 24.90 24.90 24.00 24.00 0.0M
2022-07-28 25.60 25.60 25.60 25.60 0.0M
2022-07-27 26.20 26.70 24.00 25.30 0.0M
2022-07-26 27.40 27.40 27.40 27.40 0.0M
2022-07-25 26.80 26.80 26.80 26.80 0.0M
2022-07-22 28.00 28.00 28.00 28.00 0.0M
2022-07-21 28.00 28.10 28.00 28.00 0.0M
2022-07-20 28.10 28.10 28.00 28.00 0.0M
2022-07-19 28.00 29.10 28.00 29.00 0.0M
2022-07-18 28.00 29.00 28.00 29.00 0.0M
2022-07-15 28.10 28.10 28.10 28.10 0.0M
2022-07-14 27.70 27.70 27.70 27.70 0.0M
2022-07-12 28.60 28.60 28.00 28.60 0.0M
2022-07-11 27.60 28.50 27.60 27.60 0.0M
2022-07-07 27.60 28.40 27.60 27.60 0.0M
2022-07-06 29.20 29.20 29.20 29.20 0.0M
2022-07-05 28.50 29.20 28.40 28.40 0.0M
2022-07-04 28.20 29.80 28.20 28.40 0.0M
2022-07-01 28.00 28.00 28.00 28.00 0.0M
2022-06-30 28.30 28.30 28.30 28.30 0.0M
2022-06-29 28.30 30.00 28.30 30.00 0.0M
2022-06-28 29.20 29.20 28.20 28.30 0.0M
2022-06-27 28.40 29.90 28.40 29.90 0.0M
2022-06-24 28.90 29.00 28.90 29.00 0.0M
2022-06-23 31.10 31.10 29.30 29.40 0.0M
2022-06-22 30.00 30.00 30.00 30.00 0.0M
2022-06-21 31.10 32.90 31.10 32.90 0.0M
2022-06-16 32.50 32.50 32.50 32.50 0.0M
2022-06-15 32.70 32.70 32.70 32.70 0.0M
2022-06-14 32.70 32.70 32.70 32.70 0.0M
2022-06-13 32.70 32.70 32.70 32.70 0.0M
2022-06-10 32.60 32.60 32.60 32.60 0.0M
2022-06-09 32.60 32.60 32.60 32.60 0.0M
2022-06-08 32.70 34.10 32.70 34.10 0.0M
2022-06-07 32.80 34.00 32.80 33.20 0.0M
2022-06-06 32.70 32.70 32.70 32.70 0.0M
2022-06-03 32.50 32.50 32.50 32.50 0.0M
2022-06-02 32.50 32.50 32.50 32.50 0.0M
2022-05-31 32.10 32.10 31.90 31.90 0.0M
2022-05-30 32.20 32.20 31.90 31.90 0.0M
2022-05-27 31.90 32.20 31.90 32.20 0.0M
2022-05-26 31.40 31.80 31.40 31.80 0.0M
2022-05-24 32.60 32.70 32.40 32.70 0.0M
2022-05-23 32.60 32.60 32.60 32.60 0.0M
2022-05-20 32.60 32.60 32.60 32.60 0.0M
2022-05-19 32.60 32.60 32.60 32.60 0.0M
2022-05-18 32.40 34.80 32.40 34.80 0.0M
2022-05-17 32.40 32.40 32.40 32.40 0.0M
2022-05-16 32.40 32.40 32.40 32.40 0.0M
2022-05-13 32.50 34.70 32.50 32.50 0.0M
2022-05-12 32.50 32.60 32.50 32.60 0.0M
2022-05-11 32.50 32.50 32.50 32.50 0.0M
2022-05-10 32.40 33.00 32.40 32.50 0.0M
2022-05-09 33.00 33.00 32.40 32.40 0.0M
2022-05-06 33.10 34.60 33.00 34.60 0.0M
2022-05-04 34.30 34.30 34.30 34.30 0.0M
2022-05-03 35.00 35.00 34.00 34.00 0.0M
2022-05-02 35.00 35.10 35.00 35.10 0.0M
2022-04-29 35.00 35.00 35.00 35.00 0.0M
2022-04-28 35.00 37.60 35.00 35.00 0.0M
2022-04-27 36.10 36.10 35.50 35.50 0.0M
2022-04-26 36.10 36.30 36.10 36.30 0.0M
2022-04-25 36.10 36.20 36.10 36.20 0.0M
2022-04-22 36.10 36.10 36.10 36.10 0.0M
2022-04-21 36.10 36.10 36.10 36.10 0.0M
2022-04-20 36.10 36.10 36.10 36.10 0.0M
2022-04-19 36.10 36.10 36.10 36.10 0.0M
2022-04-14 36.10 36.10 36.10 36.10 0.0M
2022-04-13 36.10 36.10 36.10 36.10 0.0M
2022-04-12 36.10 36.10 36.10 36.10 0.0M
2022-04-11 35.50 36.10 35.50 36.10 0.0M
2022-04-08 35.60 35.60 35.60 35.60 0.0M
2022-04-07 35.50 36.00 35.50 36.00 0.0M
2022-04-06 36.30 37.50 35.80 36.00 0.0M
2022-04-05 36.70 37.70 36.30 37.70 0.0M
2022-04-04 36.50 36.70 36.00 36.70 0.0M
2022-04-01 35.00 36.60 35.00 36.50 0.0M
2022-03-31 35.10 36.00 35.00 36.00 0.0M
2022-03-30 31.90 37.00 31.60 36.10 0.0M
2022-03-29 31.40 32.80 31.40 32.00 0.0M
2022-03-28 30.00 31.40 30.00 31.40 0.0M
2022-03-25 30.00 30.00 30.00 30.00 0.0M
2022-03-24 30.50 30.50 30.50 30.50 0.0M
2022-03-23 29.50 30.00 29.50 29.50 0.0M
2022-03-22 29.50 29.50 29.50 29.50 0.0M
2022-03-21 28.50 28.50 28.50 28.50 0.0M
2022-03-17 28.50 28.50 28.50 28.50 0.0M
2022-03-16 29.50 29.50 29.50 29.50 0.0M
2022-03-15 28.50 28.50 28.50 28.50 0.0M
2022-03-14 28.50 29.90 28.50 29.90 0.0M
2022-03-11 28.50 29.90 28.50 29.90 0.0M
2022-03-10 28.50 29.20 28.50 28.50 0.0M
2022-03-09 28.00 29.90 28.00 29.80 0.0M
2022-03-08 29.00 30.00 28.00 30.00 0.0M
2022-03-07 29.40 29.90 29.00 29.00 0.0M
2022-03-04 31.90 31.90 29.40 29.40 0.0M
2022-03-03 29.50 29.50 29.50 29.50 0.0M
2022-03-02 29.90 29.90 29.40 29.40 0.0M
2022-03-01 30.00 32.00 27.00 29.20 0.0M
2022-02-28 30.00 30.00 30.00 30.00 0.0M
2022-02-25 30.50 32.70 30.50 32.70 0.0M
2022-02-24 32.20 32.80 30.50 30.50 0.0M
2022-02-23 32.00 33.00 32.00 32.20 0.0M
2022-02-22 32.00 32.00 30.90 30.90 0.0M
2022-02-21 33.50 33.50 32.50 32.50 0.0M
2022-02-18 32.50 33.50 32.50 32.50 0.0M
2022-02-17 32.70 32.70 32.50 32.50 0.0M
2022-02-16 32.50 34.50 32.50 32.50 0.0M
2022-02-15 32.50 34.50 32.50 32.50 0.0M
2022-02-14 33.60 33.60 32.70 32.70 0.0M
2022-02-11 34.00 34.00 34.00 34.00 0.0M
2022-02-10 34.00 34.50 34.00 34.50 0.0M
2022-02-09 34.10 34.50 34.00 34.50 0.0M
2022-02-08 34.00 34.50 34.00 34.10 0.0M
2022-02-07 34.50 34.70 34.10 34.70 0.0M
2022-02-04 34.00 34.50 34.00 34.00 0.0M
2022-02-03 33.00 35.00 33.00 34.00 0.0M
2022-02-02 30.60 30.60 30.50 30.50 0.0M
2022-02-01 30.20 32.50 30.10 30.50 0.0M
2022-01-31 30.90 32.90 30.10 30.10 0.0M
2022-01-28 31.20 33.00 30.10 30.10 0.0M
2022-01-27 30.50 30.50 30.50 30.50 0.0M
2022-01-24 30.60 30.60 30.60 30.60 0.0M
2022-01-21 31.20 31.20 31.20 31.20 0.0M
2022-01-20 31.00 33.60 31.00 33.50 0.0M
2022-01-19 32.10 32.50 30.80 31.00 0.0M
2022-01-18 30.80 30.80 30.80 30.80 0.0M
2022-01-17 30.70 30.70 30.70 30.70 0.0M
2022-01-14 30.70 30.70 30.60 30.70 0.0M
2022-01-13 31.10 32.00 31.10 32.00 0.0M
2022-01-12 31.10 31.10 31.10 31.10 0.0M
2022-01-11 30.70 32.90 30.70 31.10 0.0M
2022-01-10 32.70 32.70 30.70 32.70 0.0M
2022-01-07 32.00 33.00 31.50 31.50 0.0M
2022-01-06 30.50 32.00 30.50 32.00 0.0M
2022-01-05 32.90 32.90 30.50 30.50 0.0M
2022-01-04 32.90 32.90 32.70 32.90 0.0M
2022-01-03 30.40 32.90 30.40 32.90 0.0M