Stuttgart - Delayed Quote EUR

Funkwerk AG (FEW.SG)

24.50
+0.20
+(0.82%)
As of 10:15:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202524.3024.5024.3024.5024.50-
May 12, 202524.3024.5024.2024.3024.30-
May 9, 202524.7025.1024.7025.1025.10-
May 8, 202524.3024.7024.2024.7024.70-
May 7, 202525.1025.2024.3024.3024.30-
May 6, 202525.0025.2025.0025.1025.10-
May 5, 202525.0025.0024.0025.0025.00-
May 2, 202524.2025.0024.2025.0025.0072
Apr 30, 202524.0024.2024.0024.2024.20-
Apr 29, 202525.9025.9024.0024.0024.00-
Apr 28, 202524.5025.6024.3025.6025.60-
Apr 25, 202524.7024.9024.4024.6024.60260
Apr 24, 202524.9024.9024.7024.7024.70-
Apr 23, 202524.5024.9024.3024.9024.90-
Apr 22, 202524.5024.5024.5024.5024.50-
Apr 17, 202524.5024.5024.5024.5024.50-
Apr 16, 202524.4024.6024.4024.5024.50-
Apr 15, 202524.3025.0024.0024.4024.40-
Apr 14, 202523.8024.7023.6023.6023.60-
Apr 11, 202523.2023.2023.0023.2023.20-
Apr 10, 202523.5023.5022.9023.0023.00-
Apr 9, 202522.1023.1022.0023.0023.00-
Apr 8, 202522.3022.3022.0022.1022.10-
Apr 7, 202522.9023.0022.0022.2022.20-
Apr 4, 202523.4024.2023.0023.0023.00-
Apr 3, 202522.8023.4022.8023.4023.40-
Apr 2, 202522.8022.8022.8022.8022.80-
Apr 1, 202522.6022.8022.4022.8022.80-
Mar 31, 202523.4023.5023.0023.3023.30-
Mar 28, 202523.7023.7023.5023.5023.50-
Mar 27, 202525.5025.5023.5023.5023.50-
Mar 26, 202525.7025.7025.5025.5025.50-
Mar 25, 202525.7025.7025.6025.7025.70-
Mar 24, 202525.6025.8025.6025.7025.70-
Mar 21, 202526.2026.9026.1026.2026.2050
Mar 20, 202526.6026.6026.2026.2026.20-
Mar 19, 202526.1026.6026.1026.3026.30-
Mar 18, 202524.6025.9024.6025.9025.9065
Mar 17, 202524.6024.9024.6024.6024.60325
Mar 14, 202523.7025.0023.7024.6024.60125
Mar 13, 202523.5023.5023.4023.4023.40120
Mar 12, 202523.5023.6023.4023.6023.60250
Mar 11, 202523.0023.5022.9023.5023.50-
Mar 10, 202523.1023.3022.8022.8022.8089
Mar 7, 202522.9023.1022.9023.0023.00-
Mar 6, 202523.3023.3022.8022.9022.90180
Mar 5, 202521.9023.2021.9022.8022.80200
Mar 4, 202522.0022.0021.7021.9021.90500
Mar 3, 202521.7022.0021.3022.0022.001,000
Feb 28, 202521.4021.4021.3021.4021.40-
Feb 27, 202521.6021.6021.1021.2021.20-
Feb 26, 202521.2021.3021.1021.3021.30-
Feb 25, 202521.0021.1020.9021.1021.10-
Feb 24, 202521.2021.2021.1021.1021.10-
Feb 21, 202521.2021.2020.9021.1021.10-
Feb 20, 202521.3021.4020.8021.4021.40-
Feb 19, 202521.3021.4021.2021.3021.30-
Feb 18, 202521.3021.3021.2021.2021.20-
Feb 17, 202521.7021.8021.2021.2021.20-
Feb 14, 202521.4021.9021.3021.7021.70-
Feb 13, 202521.4021.4021.3021.3021.30-
Feb 12, 202521.3021.3021.2021.3021.30-
Feb 11, 202521.3021.3021.3021.3021.30-
Feb 10, 202520.7020.7020.7020.7020.70-
Feb 7, 202520.7021.1020.6020.6020.60-
Feb 6, 202520.6020.7020.5020.7020.70-
Feb 5, 202520.1021.0019.6021.0021.0060
Feb 4, 202520.1020.1019.9019.9019.90-
Feb 3, 202520.7020.7019.5019.8519.85-
Jan 31, 202521.5021.5020.4020.8020.80-
Jan 30, 202521.5021.5021.2021.5021.5024
Jan 29, 202521.7021.7021.5021.5021.50-
Jan 28, 202520.7021.7020.6021.7021.70200
Jan 27, 202520.5020.9020.4020.9020.90-
Jan 24, 202520.8020.8020.4020.5020.50-
Jan 23, 202520.8020.8020.8020.8020.80-
Jan 22, 202520.8020.8020.8020.8020.80-
Jan 21, 202520.8020.8020.8020.8020.80-
Jan 20, 202520.9020.9020.8020.8020.80-
Jan 17, 202520.5020.7020.4020.7020.70-
Jan 16, 202520.5020.5020.4020.4020.40-
Jan 15, 202520.5020.5020.5020.5020.50-
Jan 14, 202520.5020.5020.4020.4020.40-
Jan 13, 202520.5020.6020.4020.4020.404,000
Jan 10, 202520.5020.5020.5020.5020.50-
Jan 9, 202520.4020.5020.4020.5020.50-
Jan 8, 202519.8020.4019.8020.4020.40-
Jan 7, 202519.7019.8019.4019.4019.40-
Jan 6, 202519.6019.8019.5019.6019.60-
Jan 3, 202519.4019.7019.4019.6019.60500
Jan 2, 202519.3020.2019.2519.2519.2510
Dec 30, 202419.0519.0519.0019.0519.05-
Dec 27, 202419.0519.0519.0019.0519.05-
Dec 23, 202419.2519.2519.0519.0519.05-
Dec 20, 202419.2519.2519.2519.2519.25-
Dec 19, 202419.2519.2519.2019.2019.20-
Dec 18, 202419.2519.2519.2519.2519.25200
Dec 17, 202419.0519.3019.0019.2519.25-
Dec 16, 202419.2019.2019.0019.0519.05-
Dec 13, 202419.0519.3019.0519.3019.30-
Dec 12, 202419.0019.3019.0019.3019.30-
Dec 11, 202419.4519.4519.0019.0019.0050
Dec 10, 202419.5519.5519.4519.4519.45-
Dec 9, 202419.5519.8019.4019.8019.80-
Dec 6, 202419.6519.6519.5519.5519.55-
Dec 5, 202419.6519.6519.4519.6519.65-
Dec 4, 202420.1020.1019.7019.7019.70-
Dec 3, 202420.1020.1019.9520.1020.10-
Dec 2, 202419.9520.3019.9520.1020.10-
Nov 29, 202420.6020.6020.3020.3020.30-
Nov 28, 202421.0021.0020.7020.7020.70-
Nov 27, 202420.0021.5020.0021.5021.50-
Nov 26, 202420.0020.0019.9520.0020.00-
Nov 25, 202420.0020.5019.9520.0020.00-
Nov 22, 202420.3020.3019.9519.9519.95-
Nov 21, 202420.3020.3020.3020.3020.30-
Nov 20, 202420.5020.5020.3020.4020.40-
Nov 19, 202420.5020.5020.3020.3020.3050
Nov 18, 202420.5020.5020.4020.5020.50-
Nov 15, 202420.5020.6020.5020.6020.60-
Nov 14, 202420.5020.5020.5020.5020.50-
Nov 13, 202420.6020.6020.5020.5020.50-
Nov 12, 202420.6021.6020.6020.6020.6023
Nov 11, 202420.5021.0020.5020.6020.60-
Nov 8, 202420.8020.8020.5020.5020.5060
Nov 7, 202420.8022.3020.8020.8020.80677
Nov 6, 202420.8021.1020.8020.8020.801,795
Nov 5, 202420.8020.8020.8020.8020.80-
Nov 4, 202420.3020.8020.3020.8020.80-
Nov 1, 202420.2020.3020.2020.2020.20-
Oct 31, 202420.0020.1019.3520.1020.10-
Oct 30, 202420.3020.6019.6020.0020.00-
Oct 29, 202419.9520.3019.6020.3020.30-
Oct 28, 202420.1020.1019.6519.9519.95-
Oct 25, 202419.8019.9019.4519.9019.90-
Oct 24, 202419.7519.7519.7519.7519.75-
Oct 23, 202419.8519.8519.8019.8019.80-
Oct 22, 202419.7520.1019.2519.8019.80-
Oct 21, 202419.7520.1019.6519.7519.75150
Oct 18, 202419.8519.9019.8019.8519.85300
Oct 17, 202420.3020.3019.8519.8519.85-
Oct 16, 202420.3020.3020.3020.3020.30-
Oct 15, 202420.3020.3020.2020.2020.20-
Oct 14, 202420.3020.3020.3020.3020.30-
Oct 11, 202420.3020.3020.3020.3020.30-
Oct 10, 202420.3020.4020.2020.3020.30-
Oct 9, 202420.2020.3020.2020.3020.30499
Oct 8, 202420.0020.2020.0020.2020.20-
Oct 7, 202420.1020.1020.1020.1020.10-
Oct 4, 202420.0020.0020.0020.0020.00-
Oct 3, 202419.6020.0019.6020.0020.00-
Oct 2, 202419.4519.8519.4519.6519.65-
Oct 1, 202419.4019.7019.4019.5019.50-
Sep 30, 202419.2019.4019.0019.4019.40-
Sep 27, 202419.0519.2019.0519.2019.20-
Sep 26, 202419.0519.1018.9519.0519.05-
Sep 25, 202418.6018.8518.6018.8518.85-
Sep 24, 202419.5019.5518.6018.9018.90-
Sep 23, 202419.6519.9519.5019.5019.50-
Sep 20, 202418.6019.6018.6019.6019.60-
Sep 19, 202419.0019.0018.6018.6018.60-
Sep 18, 202419.2019.2519.2019.2519.25-
Sep 17, 202418.7519.2018.5019.2019.20100
Sep 16, 202418.7518.7518.7018.7518.75-
Sep 13, 202418.7019.2018.7018.8018.8020
Sep 12, 202418.7519.2018.7018.7018.70100
Sep 11, 202419.0019.0018.5018.7018.70-
Sep 10, 202419.1519.5019.0019.1519.15-
Sep 9, 202419.5019.5019.4519.5019.50-
Sep 6, 202420.1020.1019.3019.5019.50103
Sep 5, 202420.1020.1020.1020.1020.10-
Sep 4, 202420.2020.3019.9020.1020.10-
Sep 3, 202420.1020.2020.1020.2020.20-
Sep 2, 202419.9020.5019.9020.1020.10100
Aug 30, 202420.4020.7019.8519.9019.9070
Aug 29, 202418.3020.0018.3019.8019.80-
Aug 28, 202418.3518.3518.2518.3018.30-
Aug 27, 202418.3518.3518.3018.3518.35-
Aug 26, 202418.3018.3518.3018.3518.35-
Aug 23, 202418.1018.3018.1018.3018.30-
Aug 22, 202418.2518.2518.0018.1018.10-
Aug 21, 202418.2518.2518.2518.2518.25-
Aug 20, 202418.2518.3018.2518.2518.25700
Aug 19, 202418.3018.3518.3018.3518.35-
Aug 16, 202418.3018.3018.3018.3018.30-
Aug 15, 202418.5018.5018.5018.5018.50-
Aug 14, 202419.1019.1018.4518.5518.55-
Aug 13, 202419.1019.1018.5519.1019.10-
Aug 12, 202418.5019.1018.5019.1019.10-
Aug 9, 202418.5019.1018.5019.1019.10-
Aug 8, 202419.5019.5018.9519.1019.10-
Aug 7, 202418.2519.0018.2519.0019.00-
Aug 6, 202418.2519.0518.2519.0519.05-
Aug 5, 202420.0020.0018.2018.2518.25-
Aug 2, 202419.5520.2019.5520.2020.20-
Aug 1, 202419.6519.6519.4519.5519.55284
Jul 31, 202419.6519.6519.5519.5519.55-
Jul 30, 202419.6519.6519.6019.6519.65-
Jul 29, 202419.8020.2019.6019.6019.60-
Jul 26, 202419.6019.6019.6019.6019.60-
Jul 25, 202419.6019.6019.6019.6019.60-
Jul 24, 202419.6019.8519.6019.6019.60-
Jul 23, 202419.6519.7519.5519.5519.55-
Jul 22, 202419.5519.6519.5519.6519.65-
Jul 19, 202419.5520.0019.5520.0020.00-
Jul 18, 202419.5519.5519.4519.4519.45-
Jul 17, 202419.5519.7019.5519.7019.70-
Jul 16, 202419.8519.8519.3519.5519.55-
Jul 15, 202420.1020.1019.8019.8019.80300
Jul 12, 202420.3020.3020.1020.2020.20-
Jul 11, 202420.2020.3020.2020.3020.30-
Jul 10, 202420.2020.4020.2020.2020.20-
Jul 9, 202420.6020.6020.2020.2020.20260
Jul 8, 202420.6020.6020.6020.6020.60-
Jul 5, 202420.6020.6020.5020.5020.50-
Jul 4, 202420.1020.6020.1020.6020.60-
Jul 3, 2024 0.75 Dividend
Jul 3, 202420.0020.4020.0020.4020.4040
Jul 2, 202421.0021.2020.9021.0020.25150
Jul 1, 202421.0021.2020.9021.0020.25-
Jun 28, 202421.0021.0020.9020.9020.15-
Jun 27, 202420.8021.1020.8020.9020.15-
Jun 26, 202421.1021.1020.7020.8020.06200
Jun 25, 202421.1021.1021.1021.1020.35-
Jun 24, 202421.1021.1021.1021.1020.35-
Jun 21, 202421.1021.1021.1021.1020.35-
Jun 20, 202421.1021.1021.1021.1020.35-
Jun 19, 202421.1021.1021.1021.1020.35-
Jun 18, 202421.1021.2021.1021.1020.35-
Jun 17, 202421.1021.1020.5021.1020.3550
Jun 14, 202421.1021.2021.1021.1020.35-
Jun 13, 202421.5021.5020.5021.1020.3550
Jun 12, 202421.5021.7021.5021.5020.7389
Jun 11, 202421.2021.7021.0021.5020.73242
Jun 10, 202421.0021.2021.0021.2020.44-
Jun 7, 202421.1021.1021.0021.0020.25-
Jun 6, 202421.2021.6021.1021.2020.44200
Jun 5, 202421.2021.2021.1021.1020.35-
Jun 4, 202421.0021.0021.0021.0020.25-
Jun 3, 202421.1022.0021.0021.3020.54650
May 31, 202421.1021.5020.9021.0020.25-
May 30, 202421.1021.7021.0021.0020.25300
May 29, 202421.3021.9021.0021.1020.35584
May 28, 202421.5021.5021.2021.2020.44-
May 27, 202421.6021.9021.6021.6020.83108
May 24, 202421.2021.2021.2021.2020.44-
May 23, 202421.2021.4021.1021.2020.44450
May 22, 202421.3021.4021.2021.2020.441,197
May 21, 202421.6021.6021.3021.3020.54-
May 20, 202421.3021.6021.3021.6020.83-
May 17, 202421.3021.6021.3021.3020.54-
May 16, 202421.3021.4021.3021.3020.54480
May 15, 202421.3021.3021.3021.3020.54-
May 14, 202421.3021.3021.3021.3020.54-
May 13, 202421.3021.7021.3021.3020.54-

Related Tickers

688322.SS Orbbec Inc.
57.90
-2.33%
 
600562.SS Glarun Technology Co.,Ltd
25.37
-3.20%
 
GGS.HA Gigaset AG
0.0286
+3.62%
 
858.F Hitech & Development Wireless Sweden Holding AB (publ)
0.0001
0.00%
 
300570.SZ T&S Communications Co.,Ltd.
76.71
-2.65%
 
002881.SZ MeiG Smart Technology Co., Ltd
48.09
-1.21%
 
301165.SZ Ruijie Networks Co., Ltd.
70.93
-1.84%
 
600105.SS ETERN
7.21
-0.55%
 
300638.SZ Fibocom Wireless Inc.
29.66
+1.16%
 
300454.SZ Sangfor Technologies Inc.
95.46
+0.37%