FORTEC Elektronik AG Historical Data - FEV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
FORTEC Elektronik AG (FEV)
FORTEC Elektronik AG (FEV) Historical

FORTEC Elektronik AG (FEV)

19.60

-0.10

(-0.51%)

Closed January 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	19.7	0.3	1.55	19.7	19.7	19.7	50
1737062820	19.399999	-0.1	-0.51	19.8	19.8	19.399999	905
1736976420	19.5	-0.4	-2.01	20.2	20.2	19.5	546
1736890020	19.899999	-0.1	-0.50	20.399999	20.399999	19.899999	853
1736803620	20	-0.2	-0.99	20	20.399999	19.899999	1451
1736544420	20.2	0	0.00	19.8	20.2	19.8	524
1736458020	20.2	0.6	3.06	19.8	20.2	19.8	90
1736371620	19.6	-0.3	-1.51	19.5	19.7	19.399999	520
1736285220	19.899999	0	0.00	19.899999	19.899999	19.899999	100
1736198820	19.899999	0	0.00	19.5	19.899999	19.399999	361
1735939620	19.899999	0.8	4.19	19.2	20	18.7	1282
1735853220	19.1	0.9	4.95	18.399999	19.1	18.399999	1023
1735594020	18.2	0	0.00	18.399999	18.399999	18.2	1141
1735334820	18.2	-0.5	-2.67	18.5	18.6	18.1	3291
1734989220	18.7	0	0.00	18.7	18.7	18.2	1083
1734730020	18.7	0.5	2.75	18.399999	18.7	18.1	2891
1734643620	18.2	-0.9	-4.71	18.8	19	18.2	3282
1734557220	19.1	-0.6	-3.05	19.3	19.399999	19.1	530
1734470820	19.7	0.3	1.55	19.5	19.7	19.399999	1090
1734384420	19.399999	0.2	1.04	19.1	19.6	19.1	2156
1734125220	19.2	-0.3	-1.54	19.8	19.8	18.899999	1710
1734038820	19.5	0.4	2.09	19.7	19.7	19.1	1530
1733952420	19.1	-0.7	-3.54	19.5	19.5	19	1358
1733866020	19.8	0.1	0.51	19.6	19.8	19.5	1129
1733779620	19.7	-0.5	-2.48	20.2	20.8	19.399999	1979
1733520420	20.2	0.2	1.00	19.7	20.2	19.5	2080
1733434020	20	0.6	3.09	19	20.2	19	1235
1733347620	19.399999	1.2	6.59	18.5	19.8	18.1	5624
1733261220	18.2	0	0.00	18.2	18.8	18.2	2197
1733174820	18.2	-0.7	-3.70	18.6	18.8	18.2	771
1732915620	18.899999	0.1	0.53	18.8	18.899999	17.8	3996
1732829220	18.8	-0.5	-2.59	19.3	19.399999	18.8	1101
1732742820	19.3	0.3	1.58	19.1	19.3	19.1	603
1732656420	19	0.1	0.53	19.1	19.3	19	779
1732570020	18.899999	0	0.00	18.899999	19.1	18.6	1140
1732310820	18.899999	-0.2	-1.05	18.8	19	18.6	1888
1732224420	19.1	0.8	4.37	18.399999	19.2	17.899999	2735
1732138020	18.3	0.1	0.55	18.1	18.399999	18.1	607
1732051620	18.2	0.1	0.55	18.3	18.6	17.899999	1855
1731965220	18.1	-0.2	-1.09	18.5	18.5	18.1	2111
1731705960	18.3	0	0.00	18.7	18.7	18.3	300
1731619560	18.3	-0.2	-1.08	18.399999	18.399999	18.3	816
1731533160	18.5	0.1	0.54	18.399999	18.7	18.399999	920
1731446820	18.399999	0.1	0.55	18.5	18.8	18.399999	905
1731360420	18.3	-0.4	-2.14	18.6	19	18.3	845
1731101220	18.7	0.2	1.08	18.5	18.8	18.5	831
1731014760	18.5	-0.8	-4.15	19.7	19.7	18.1	6060
1730928360	19.3	0.1	0.52	19.2	19.7	19.2	850
1730841960	19.2	-0.2	-1.03	19.399999	19.6	19.2	340
1730755560	19.399999	0.3	1.57	18.899999	19.6	18.899999	3484
1730496360	19.1	0	0.00	19.1	19.1	18.8	483
1730409960	19.1	0.8	4.37	18.399999	19.1	18.399999	1110
1730323560	18.3	0.4	2.23	17.8	18.5	17.8	5584
1730237160	17.899999	0.2	1.13	17.8	17.899999	17.6	951
1730150760	17.7	-0.2	-1.12	18.2	18.2	17.7	1949
1729888020	17.899999	0.2	1.13	18	18	17.6	989
1729801560	17.7	-0.2	-1.12	18.1	18.1	17.7	270
1729715160	17.899999	-0.1	-0.56	17.899999	18.2	17.899999	385
1729628760	18	-0.3	-1.64	18.2	18.2	17.899999	695
1729542360	18.3	-0.1	-0.54	18.1	18.3	18	493
1729283160	18.399999	0.3	1.66	18.3	18.399999	17.899999	607

FORTEC Elektronik

DJ Industrial Average Yi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions