Stuttgart - Delayed Quote
EUR
Funkwerk AG (FEW0.SG)
35.60
0.00
(0.00%)
As of 9:14:05 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
35.60
35.60
35.60
35.60
35.60
-
Nov 3, 2026
35.60
35.60
35.60
35.60
35.60
11
Nov 2, 2026
35.60
35.60
35.60
35.60
35.60
21
Oct 30, 2026
35.60
35.80
35.60
35.60
35.60
2
Oct 29, 2026
35.60
35.60
35.60
35.60
35.60
-
Oct 28, 2026
35.40
35.60
35.40
35.60
35.60
-
Oct 27, 2026
35.40
35.40
35.40
35.40
35.40
-
Oct 26, 2026
35.20
35.40
35.20
35.40
35.40
-
Oct 23, 2026
35.20
35.60
35.20
35.20
35.20
3
Oct 22, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 21, 2026
35.40
35.40
34.20
35.20
35.20
1,460
Oct 20, 2026
35.40
35.60
35.40
35.40
35.40
150
Oct 19, 2026
35.20
35.40
35.20
35.40
35.40
-
Oct 16, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 15, 2026
34.20
35.20
34.20
35.20
35.20
-
Oct 14, 2026
34.20
34.20
34.20
34.20
34.20
-
Oct 13, 2026
35.20
35.20
34.20
34.20
34.20
250
Oct 12, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 9, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 8, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 7, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 6, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 5, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 2, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 1, 2026
34.60
35.40
34.60
35.40
35.40
-
Sep 30, 2026
36.20
36.20
34.20
36.00
36.00
3,780
Sep 29, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 28, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 25, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 24, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 23, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 22, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 21, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 18, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 17, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 16, 2026
37.20
38.80
37.20
37.40
37.40
11
Sep 15, 2026
38.20
38.80
37.20
37.40
37.40
490
Sep 14, 2026
38.00
38.20
38.00
38.20
38.20
100
Sep 11, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 10, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 9, 2026
37.40
38.00
37.40
38.00
38.00
-
Sep 8, 2026
37.00
37.40
37.00
37.40
37.40
-
Sep 7, 2026
36.60
38.80
36.60
38.80
38.80
96
Sep 4, 2026
36.20
37.00
36.20
37.00
37.00
-
Sep 3, 2026
36.20
36.20
36.20
36.20
36.20
-
Sep 2, 2026
36.20
36.60
36.20
36.20
36.20
-
Sep 1, 2026
36.80
36.80
36.60
36.80
36.80
-
Aug 31, 2026
36.20
36.80
36.20
36.80
36.80
-
Aug 28, 2026
38.40
38.60
37.60
37.80
37.80
1,900
Aug 27, 2026
38.40
40.00
38.40
40.00
40.00
160
Aug 26, 2026
38.40
39.20
38.40
38.40
38.40
200
Aug 25, 2026
38.40
38.40
38.40
38.40
38.40
-
Aug 24, 2026
38.20
38.40
37.80
38.40
38.40
900
Aug 21, 2026
37.60
38.20
37.60
38.20
38.20
-
Aug 20, 2026
37.80
38.00
37.80
38.00
38.00
-
Aug 19, 2026
39.00
39.00
39.00
39.00
39.00
-
Aug 18, 2026
37.00
39.00
37.00
39.00
39.00
40
Aug 17, 2026
36.20
38.00
36.20
37.20
37.20
30
Aug 14, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
34.60
36.20
34.60
36.20
36.20
-
Aug 13, 2026
38.60
40.00
38.60
38.80
38.30
221
Aug 12, 2026
38.60
38.60
38.60
38.60
38.10
40
Aug 11, 2026
38.60
38.60
38.60
38.60
38.10
60
Aug 10, 2026
38.60
38.60
38.40
38.60
38.10
-
Aug 7, 2026
38.60
39.20
38.60
38.60
38.10
365
Aug 6, 2026
38.60
39.80
38.60
39.80
39.29
359
Aug 5, 2026
38.60
38.60
38.60
38.60
38.10
5
Aug 4, 2026
38.60
38.60
38.60
38.60
38.10
-
Aug 3, 2026
38.80
39.20
38.60
38.60
38.10
800
Jul 31, 2026
39.00
39.00
38.20
38.60
38.10
-
Jul 30, 2026
38.00
41.00
38.00
38.80
38.30
4,549
Jul 29, 2026
38.00
39.40
38.00
38.00
37.51
177
Jul 28, 2026
39.00
39.60
38.00
38.00
37.51
92
Jul 27, 2026
38.00
39.80
38.00
39.00
38.50
118
Jul 24, 2026
36.20
39.80
36.00
39.80
39.29
25
Jul 23, 2026
36.20
37.40
36.00
36.40
35.93
10
Jul 22, 2026
36.20
36.40
36.00
36.40
35.93
-
Jul 21, 2026
36.20
37.40
36.00
36.40
35.93
50
Jul 20, 2026
36.20
36.40
36.00
36.40
35.93
-
Jul 17, 2026
36.20
36.20
36.00
36.20
35.73
144
Jul 16, 2026
37.00
37.60
36.00
36.20
35.73
12
Jul 15, 2026
37.00
37.60
36.80
37.00
36.52
13
Jul 14, 2026
37.00
37.60
36.80
37.00
36.52
1
Jul 13, 2026
36.80
37.00
36.80
37.00
36.52
495
Jul 10, 2026
37.00
37.00
37.00
37.00
36.52
-
Jul 9, 2026
37.00
37.00
37.00
37.00
36.52
45
Jul 8, 2026
37.40
37.40
37.00
37.00
36.52
290
Jul 7, 2026
37.20
37.20
37.20
37.20
36.72
113
Jul 6, 2026
36.60
37.20
36.60
37.20
36.72
30
Jul 3, 2026
37.00
37.00
36.00
36.60
36.13
650
Jul 2, 2026
36.60
37.00
36.60
37.00
36.52
75
Jul 1, 2026
35.00
37.00
35.00
36.60
36.13
1
Jun 30, 2026
36.60
36.80
36.60
36.60
36.13
71
Jun 29, 2026
36.60
36.60
36.60
36.60
36.13
-
Jun 26, 2026
37.80
37.80
36.60
36.60
36.13
55
Jun 25, 2026
37.80
37.80
37.80
37.80
37.31
-
Jun 24, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 23, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 22, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 19, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 18, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 17, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 16, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 15, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 12, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 11, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 10, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 9, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 8, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 5, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 4, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 3, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 2, 2026
31.40
31.40
31.40
31.40
31.00
-
Jun 1, 2026
31.40
31.40
31.40
31.40
31.00
-
May 29, 2026
31.40
31.40
31.40
31.40
31.00
-
May 28, 2026
31.40
31.40
31.40
31.40
31.00
-
May 27, 2026
31.40
31.40
31.40
31.40
31.00
-
May 26, 2026
31.40
31.40
31.40
31.40
31.00
-
May 25, 2026
31.40
31.40
31.40
31.40
31.00
-
May 22, 2026
31.40
31.40
31.40
31.40
31.00
-
May 21, 2026
31.40
31.40
31.40
31.40
31.00
-
May 20, 2026
31.40
31.40
31.40
31.40
31.00
-
May 19, 2026
31.40
31.40
31.40
31.40
31.00
-
May 18, 2026
31.40
31.40
31.40
31.40
31.00
-
May 15, 2026
31.40
31.40
31.40
31.40
31.00
-
May 14, 2026
31.40
31.40
31.40
31.40
31.00
-
May 13, 2026
31.40
31.40
31.40
31.40
31.00
-
May 12, 2026
31.40
31.40
31.40
31.40
31.00
-
May 11, 2026
31.40
31.40
31.40
31.40
31.00
-
May 8, 2026
31.40
31.40
31.40
31.40
31.00
-
May 7, 2026
31.40
31.40
31.40
31.40
31.00
-
May 6, 2026
31.40
31.40
31.40
31.40
31.00
-
May 5, 2026
31.40
31.40
31.40
31.40
31.00
-
May 4, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 30, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 29, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 28, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 27, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 24, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 23, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 22, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 21, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 20, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 17, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 16, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 15, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 14, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 13, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 10, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 9, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 8, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 7, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 2, 2026
31.40
31.40
31.40
31.40
31.00
-
Apr 1, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 31, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 30, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 27, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 26, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 25, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 24, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 23, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 20, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 19, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 18, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 17, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 16, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 13, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 12, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 11, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 10, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 9, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 6, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 5, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 4, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 3, 2026
31.40
31.40
31.40
31.40
31.00
-
Mar 2, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 27, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 26, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 25, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 24, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 23, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 20, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 19, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 18, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 17, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 16, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 13, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 12, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 11, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 10, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 9, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 6, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 5, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 4, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 3, 2026
31.40
31.40
31.40
31.40
31.00
-
Feb 2, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 30, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 29, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 28, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 27, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 26, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 23, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 22, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 21, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 20, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 19, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 16, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 15, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 14, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 13, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 12, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 9, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 8, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 7, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 6, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 5, 2026
31.40
31.40
31.40
31.40
31.00
-
Jan 2, 2026
31.40
31.40
31.40
31.40
31.00
-
Dec 30, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 29, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 23, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 22, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 19, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 18, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 17, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 16, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 15, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 12, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 11, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 10, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 9, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 8, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 5, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 4, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 3, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 2, 2025
31.40
31.40
31.40
31.40
31.00
-
Dec 1, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 28, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 27, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 26, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 25, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 24, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 21, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 20, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 19, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 18, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 17, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 14, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 13, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 12, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 11, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 10, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 7, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 6, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 5, 2025
31.40
31.40
31.40
31.40
31.00
-
Nov 4, 2025
31.40
31.40
31.40
31.40
31.00
-
