Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FAZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.75 | -0.17 | -1.71% | 9.85 | 9.9175 | 9.745 | 2,379,295 |
| May 16 2024 | 9.92 | 0.01 | 0.10% | 9.86 | 9.935 | 9.78 | 2,903,216 |
| May 15 2024 | 9.91 | -0.22 | -2.17% | 10.07 | 10.07 | 9.88 | 1,866,146 |
| May 14 2024 | 10.13 | -0.14 | -1.36% | 10.22 | 10.285 | 10.11 | 3,358,384 |
| May 13 2024 | 10.27 | 0.14 | 1.38% | 10.08 | 10.28 | 10.025 | 1,505,146 |
| May 10 2024 | 10.13 | -0.12 | -1.17% | 10.16 | 10.1999 | 10.09 | 2,356,450 |
| May 09 2024 | 10.25 | -0.22 | -2.10% | 10.56 | 10.57 | 10.25 | 1,733,542 |
| May 08 2024 | 10.47 | -0.14 | -1.32% | 10.63 | 10.71 | 10.4228 | 2,120,872 |
| May 07 2024 | 10.61 | -0.10 | -0.93% | 10.60 | 10.67 | 10.5276 | 1,921,887 |
| May 06 2024 | 10.71 | -0.37 | -3.34% | 10.88 | 10.9324 | 10.695 | 2,438,308 |
| May 03 2024 | 11.08 | -0.10 | -0.89% | 11.01 | 11.2703 | 10.9297 | 3,230,290 |
| May 02 2024 | 11.18 | -0.08 | -0.71% | 11.06 | 11.415 | 11.00 | 3,329,027 |
| May 01 2024 | 11.26 | 0.01 | 0.09% | 11.30 | 11.3197 | 10.84 | 5,504,977 |
| Apr 30 2024 | 11.25 | 0.32 | 2.93% | 11.03 | 11.25 | 10.92 | 3,210,326 |
| Apr 29 2024 | 10.93 | 0.07 | 0.64% | 10.88 | 11.035 | 10.74 | 2,385,492 |
| Apr 26 2024 | 10.86 | 0.07 | 0.65% | 10.88 | 10.94 | 10.69 | 1,929,768 |
| Apr 25 2024 | 10.79 | 0.18 | 1.70% | 10.80 | 11.0799 | 10.69 | 4,439,192 |
| Apr 24 2024 | 10.61 | 0.03 | 0.28% | 10.67 | 10.76 | 10.565 | 3,073,010 |
| Apr 23 2024 | 10.58 | -0.19 | -1.76% | 10.66 | 10.73 | 10.52 | 2,876,748 |
| Apr 22 2024 | 10.77 | -0.43 | -3.84% | 11.01 | 11.1597 | 10.6039 | 2,651,458 |
| Apr 19 2024 | 11.20 | -0.46 | -3.95% | 11.45 | 11.55 | 11.1304 | 3,567,634 |
| Apr 18 2024 | 11.66 | -0.10 | -0.85% | 11.64 | 11.747 | 11.35 | 4,430,463 |
| Apr 17 2024 | 11.76 | -0.07 | -0.59% | 11.70 | 11.92 | 11.54 | 3,338,289 |
| Apr 16 2024 | 11.83 | 0.19 | 1.63% | 11.56 | 11.90 | 11.52 | 7,079,004 |
| Apr 15 2024 | 11.64 | 0.23 | 2.02% | 11.04 | 11.7144 | 10.86 | 4,335,394 |
| Apr 12 2024 | 11.41 | 0.45 | 4.11% | 11.22 | 11.5599 | 11.08 | 5,531,597 |
| Apr 11 2024 | 10.96 | 0.21 | 1.95% | 10.79 | 11.17 | 10.72 | 4,504,893 |
| Apr 10 2024 | 10.75 | 0.47 | 4.57% | 10.58 | 10.83 | 10.4699 | 5,200,736 |
| Apr 09 2024 | 10.28 | 0.17 | 1.68% | 10.07 | 10.5201 | 10.01 | 3,193,035 |
| Apr 08 2024 | 10.11 | -0.13 | -1.27% | 10.20 | 10.23 | 10.0401 | 2,528,130 |
| Apr 05 2024 | 10.24 | -0.27 | -2.57% | 10.46 | 10.51 | 10.142 | 3,519,616 |
| Apr 04 2024 | 10.51 | 0.37 | 3.65% | 9.94 | 10.5457 | 9.85 | 4,993,638 |
| Apr 03 2024 | 10.14 | 0.02 | 0.20% | 10.13 | 10.2335 | 9.93 | 1,932,020 |
| Apr 02 2024 | 10.12 | 0.11 | 1.10% | 10.089 | 10.18 | 10.03 | 2,452,410 |
| Apr 01 2024 | 10.01 | 0.20 | 2.04% | 9.81 | 10.0241 | 9.76 | 2,331,972 |
| Mar 28 2024 | 9.81 | -0.15 | -1.51% | 9.94 | 9.985 | 9.735 | 2,321,785 |
| Mar 27 2024 | 9.96 | -0.34 | -3.30% | 10.18 | 10.245 | 9.95 | 4,144,915 |
| Mar 26 2024 | 10.30 | -0.08 | -0.77% | 10.29 | 10.40 | 10.2125 | 1,360,550 |
| Mar 25 2024 | 10.38 | 0.08 | 0.78% | 10.30 | 10.40 | 10.26 | 1,326,881 |
| Mar 22 2024 | 10.30 | 0.38 | 3.83% | 9.92 | 10.30 | 9.84 | 1,948,199 |
| Mar 21 2024 | 9.92 | -0.25 | -2.46% | 10.08 | 10.14 | 9.855 | 3,442,408 |
| Mar 20 2024 | 10.17 | -0.39 | -3.69% | 10.60 | 10.6301 | 10.135 | 6,204,724 |
| Mar 19 2024 | 10.56 | -0.32 | -2.94% | 10.71 | 10.71 | 10.53 | 2,545,039 |
| Mar 18 2024 | 10.88 | -0.16 | -1.45% | 10.95 | 11.11 | 10.8349 | 1,663,817 |
| Mar 15 2024 | 11.04 | 0.03 | 0.27% | 11.26 | 11.26 | 10.91 | 3,672,565 |
| Mar 14 2024 | 11.01 | 0.24 | 2.23% | 10.77 | 11.1801 | 10.68 | 2,998,687 |
| Mar 13 2024 | 10.77 | -0.20 | -1.82% | 10.92 | 10.95 | 10.735 | 1,581,250 |
| Mar 12 2024 | 10.97 | -0.14 | -1.26% | 11.06 | 11.1499 | 10.88 | 2,184,170 |
| Mar 11 2024 | 11.11 | -0.06 | -0.54% | 11.29 | 11.3497 | 11.08 | 2,325,092 |
| Mar 08 2024 | 11.17 | -0.04 | -0.36% | 11.16 | 11.20 | 10.995 | 2,747,126 |
| Mar 07 2024 | 11.21 | 0.05 | 0.45% | 11.03 | 11.32 | 10.97 | 2,297,663 |
| Mar 06 2024 | 11.16 | -0.15 | -1.33% | 11.24 | 11.4101 | 11.05 | 3,009,253 |
| Mar 05 2024 | 11.31 | -0.03 | -0.26% | 11.42 | 11.44 | 11.12 | 3,330,239 |
| Mar 04 2024 | 11.34 | -0.06 | -0.53% | 11.46 | 11.468 | 11.22 | 2,030,680 |
| Mar 01 2024 | 11.40 | 0.04 | 0.35% | 11.40 | 11.51 | 11.28 | 1,624,825 |
| Feb 29 2024 | 11.36 | 0.05 | 0.44% | 11.18 | 11.47 | 11.17 | 2,263,117 |
| Feb 28 2024 | 11.31 | -0.13 | -1.14% | 11.51 | 11.5199 | 11.19 | 1,617,051 |
| Feb 27 2024 | 11.44 | -0.09 | -0.78% | 11.48 | 11.6682 | 11.425 | 1,923,880 |
| Feb 26 2024 | 11.53 | 0.16 | 1.41% | 11.39 | 11.57 | 11.155 | 2,002,467 |
| Feb 23 2024 | 11.37 | -0.10 | -0.87% | 11.39 | 11.41 | 11.2088 | 1,871,578 |
| Feb 22 2024 | 11.47 | -0.46 | -3.86% | 11.75 | 11.78 | 11.3704 | 3,835,316 |
| Feb 21 2024 | 11.93 | -0.09 | -0.75% | 12.06 | 12.195 | 11.9006 | 1,645,451 |
| Feb 20 2024 | 12.02 | 0.13 | 1.09% | 12.14 | 12.19 | 11.885 | 2,452,264 |
