XETRA - Delayed Quote
EUR
FORTEC Elektronik AG (FEV.DE)
11.20
0.00
(0.00%)
At close: October 30 at 5:35:27 PM GMT+1
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
Oct 30, 2026
11.20
11.20
11.00
11.20
11.20
2
Oct 29, 2026
10.80
11.50
10.80
11.20
11.20
7,114
Oct 28, 2026
10.70
10.95
10.70
10.95
10.95
682
Oct 27, 2026
10.75
10.95
10.55
10.70
10.70
1,805
Oct 26, 2026
11.20
11.25
10.50
10.85
10.85
13,787
Oct 23, 2026
11.25
11.25
11.05
11.15
11.15
206
Oct 22, 2026
11.35
11.35
11.30
11.30
11.30
-
Oct 21, 2026
11.05
11.60
11.05
11.35
11.35
2,151
Oct 20, 2026
11.10
11.10
11.10
11.10
11.10
478
Oct 19, 2026
10.80
11.15
10.80
11.15
11.15
721
Oct 16, 2026
10.95
10.95
10.70
10.95
10.95
324
Oct 15, 2026
11.05
11.05
10.75
11.00
11.00
805
Oct 14, 2026
11.10
11.10
10.90
11.10
11.10
28
Oct 13, 2026
11.05
11.10
10.90
11.10
11.10
165
Oct 12, 2026
11.10
11.10
10.90
11.10
11.10
53
Oct 9, 2026
11.20
11.30
10.90
10.90
10.90
2,195
Oct 8, 2026
11.15
11.50
11.00
11.15
11.15
1,909
Oct 7, 2026
11.20
11.20
11.00
11.20
11.20
143
Oct 6, 2026
11.20
11.20
11.00
11.20
11.20
41
Oct 5, 2026
11.15
11.20
11.05
11.20
11.20
491
Oct 2, 2026
11.20
11.20
11.05
11.20
11.20
797
Oct 1, 2026
11.20
11.20
11.20
11.20
11.20
850
Sep 30, 2026
11.20
11.20
11.20
11.20
11.20
-
Sep 29, 2026
11.20
11.20
11.20
11.20
11.20
-
Sep 28, 2026
11.30
11.50
11.20
11.20
11.20
4
Sep 25, 2026
11.15
11.15
11.15
11.15
11.15
-
Sep 24, 2026
11.10
11.15
11.00
11.15
11.15
109
Sep 23, 2026
11.15
11.20
10.90
10.90
10.90
565
Sep 22, 2026
11.45
11.50
11.35
11.35
11.35
1,327
Sep 21, 2026
11.45
11.50
11.35
11.50
11.50
339
Sep 18, 2026
11.45
11.50
11.45
11.50
11.50
394
Sep 17, 2026
11.45
11.45
11.35
11.45
11.45
891
Sep 16, 2026
11.45
11.45
11.35
11.40
11.40
434
Sep 15, 2026
11.30
11.35
11.20
11.35
11.35
400
Sep 14, 2026
11.05
11.30
11.05
11.30
11.30
966
Sep 11, 2026
11.05
11.10
11.05
11.10
11.10
500
Sep 10, 2026
11.20
11.50
10.90
11.10
11.10
2,661
Sep 9, 2026
11.30
11.45
11.25
11.25
11.25
103
Sep 8, 2026
11.30
11.35
11.30
11.35
11.35
-
Sep 7, 2026
11.30
11.45
11.30
11.35
11.35
50
Sep 4, 2026
11.35
11.35
11.35
11.35
11.35
400
Sep 3, 2026
11.45
11.45
11.45
11.45
11.45
-
Sep 2, 2026
11.35
11.50
11.35
11.35
11.35
748
Sep 1, 2026
11.00
11.30
11.00
11.20
11.20
1,016
Aug 31, 2026
11.40
11.40
11.15
11.30
11.30
105
Aug 28, 2026
11.35
11.35
11.35
11.35
11.35
-
Aug 27, 2026
11.45
11.50
11.45
11.50
11.50
437
Aug 26, 2026
11.40
11.40
11.25
11.30
11.30
107
Aug 25, 2026
11.35
11.45
11.05
11.30
11.30
2,099
Aug 24, 2026
11.50
11.50
11.45
11.45
11.45
140
Aug 21, 2026
11.50
11.50
11.45
11.45
11.45
260
Aug 20, 2026
11.50
11.50
11.40
11.40
11.40
330
Aug 19, 2026
11.40
11.50
11.35
11.50
11.50
1,199
Aug 18, 2026
11.40
11.45
11.40
11.45
11.45
1
Aug 17, 2026
11.45
11.45
11.45
11.45
11.45
100
Aug 14, 2026
11.35
11.50
11.35
11.50
11.50
590
Aug 13, 2026
11.45
11.45
11.45
11.45
11.45
-
Aug 12, 2026
11.45
11.45
11.45
11.45
11.45
-
Aug 11, 2026
11.50
11.50
11.45
11.45
11.45
1
Aug 10, 2026
11.40
11.50
11.40
11.45
11.45
35
Aug 7, 2026
11.30
11.30
11.30
11.30
11.30
-
Aug 6, 2026
11.30
11.30
11.30
11.30
11.30
107
Aug 5, 2026
11.10
11.45
11.10
11.30
11.30
680
Aug 4, 2026
11.10
11.30
11.10
11.30
11.30
970
Aug 3, 2026
11.05
11.10
11.05
11.05
11.05
350
Jul 31, 2026
10.95
10.95
10.95
10.95
10.95
-
Jul 30, 2026
11.05
11.05
11.00
11.00
11.00
5
Jul 29, 2026
11.45
11.45
10.80
11.00
11.00
3,716
Jul 28, 2026
11.35
11.35
11.35
11.35
11.35
-
Jul 27, 2026
11.45
11.45
11.40
11.40
11.40
549
Jul 24, 2026
11.10
11.35
11.10
11.30
11.30
799
Jul 23, 2026
11.30
11.30
11.30
11.30
11.30
-
Jul 22, 2026
11.35
11.45
11.35
11.45
11.45
1,587
Jul 21, 2026
11.70
11.85
11.35
11.35
11.35
762
Jul 20, 2026
12.45
12.45
11.45
11.85
11.85
1,685
Jul 17, 2026
12.75
12.75
12.65
12.65
12.65
5
Jul 16, 2026
12.75
12.75
12.75
12.75
12.75
430
Jul 15, 2026
12.80
12.80
12.80
12.80
12.80
-
Jul 14, 2026
12.90
12.90
12.80
12.80
12.80
401
Jul 13, 2026
12.80
12.85
12.65
12.65
12.65
952
Jul 10, 2026
12.30
13.65
12.30
13.00
13.00
3,619
Jul 9, 2026
12.50
12.50
12.50
12.50
12.50
-
Jul 8, 2026
12.45
12.45
12.35
12.35
12.35
2,226
Jul 7, 2026
12.65
12.65
12.65
12.65
12.65
-
Jul 6, 2026
12.40
12.75
12.40
12.75
12.75
710
Jul 3, 2026
12.65
12.65
12.65
12.65
12.65
-
Jul 2, 2026
12.75
12.75
12.65
12.65
12.65
360
Jul 1, 2026
12.95
12.95
12.95
12.95
12.95
-
Jun 30, 2026
13.05
13.05
12.95
12.95
12.95
557
Jun 29, 2026
13.05
13.05
13.05
13.05
13.05
-
Jun 26, 2026
13.15
13.15
12.95
12.95
12.95
107
Jun 25, 2026
13.50
13.50
13.50
13.50
13.50
-
Jun 24, 2026
13.50
13.50
13.50
13.50
13.50
590
Jun 23, 2026
13.50
13.50
13.50
13.50
13.50
52
Jun 22, 2026
13.25
13.50
13.25
13.50
13.50
101
Jun 19, 2026
13.45
13.55
13.45
13.55
13.55
9
Jun 18, 2026
13.50
13.50
13.25
13.45
13.45
1,324
Jun 17, 2026
13.45
13.85
13.45
13.55
13.55
1,750
Jun 16, 2026
13.80
13.90
13.35
13.35
13.35
1,053
Jun 15, 2026
13.15
13.85
13.15
13.85
13.85
2,651
Jun 12, 2026
13.00
13.60
13.00
13.60
13.60
3,555
Jun 11, 2026
13.45
13.45
12.75
12.85
12.85
1,728
Jun 10, 2026
13.15
14.40
12.85
13.00
13.00
9,445
Jun 9, 2026
12.25
12.95
12.25
12.95
12.95
2,082
Jun 8, 2026
11.50
12.05
11.50
11.95
11.95
354
Jun 5, 2026
12.10
12.10
11.80
11.80
11.80
49
Jun 4, 2026
11.85
11.90
11.80
11.80
11.80
820
Jun 3, 2026
11.90
12.00
11.50
11.70
11.70
109
Jun 2, 2026
11.65
12.00
11.60
11.70
11.70
2,495
Jun 1, 2026
11.10
11.50
11.10
11.45
11.45
37
May 29, 2026
11.30
11.30
11.30
11.30
11.30
321
May 28, 2026
10.80
12.00
10.80
11.35
11.35
7,187
May 27, 2026
10.70
10.75
10.60
10.60
10.60
247
May 26, 2026
10.90
10.90
10.55
10.65
10.65
1,148
May 25, 2026
10.80
10.80
10.80
10.80
10.80
-
May 22, 2026
10.75
10.75
10.75
10.75
10.75
-
May 21, 2026
10.70
10.85
10.70
10.70
10.70
662
May 20, 2026
10.75
10.80
10.75
10.80
10.80
18
May 19, 2026
10.80
10.80
10.65
10.65
10.65
501
May 18, 2026
10.65
10.75
10.50
10.65
10.65
2,778
May 15, 2026
10.25
10.50
10.25
10.50
10.50
506
May 14, 2026
10.55
10.55
10.40
10.40
10.40
463
May 13, 2026
10.55
10.55
10.45
10.45
10.45
5
May 12, 2026
10.50
10.50
10.30
10.30
10.30
1,202
May 11, 2026
10.70
10.70
10.60
10.60
10.60
401
May 8, 2026
10.60
11.00
10.50
10.50
10.50
1,925
May 7, 2026
10.60
10.85
10.60
10.60
10.60
-
May 6, 2026
10.75
10.75
10.75
10.75
10.75
345
May 5, 2026
10.90
10.95
10.75
10.85
10.85
767
May 4, 2026
10.80
11.00
10.80
10.85
10.85
-
Apr 30, 2026
10.85
10.85
10.80
10.80
10.80
265
Apr 29, 2026
10.60
10.75
10.60
10.65
10.65
601
Apr 28, 2026
10.70
10.70
10.70
10.70
10.70
-
Apr 27, 2026
10.95
11.00
10.60
10.70
10.70
485
Apr 24, 2026
10.80
10.90
10.75
10.75
10.75
848
Apr 23, 2026
10.85
10.85
10.75
10.75
10.75
797
Apr 22, 2026
10.95
10.95
10.95
10.95
10.95
-
Apr 21, 2026
10.85
11.00
10.85
10.90
10.90
2,172
Apr 20, 2026
11.00
11.00
10.90
10.90
10.90
401
Apr 17, 2026
10.75
10.95
10.50
10.85
10.85
518
Apr 16, 2026
11.20
11.20
10.65
10.75
10.75
6,847
Apr 15, 2026
11.65
11.65
11.55
11.55
11.55
487
Apr 14, 2026
11.55
11.65
11.30
11.55
11.55
716
Apr 13, 2026
11.20
11.70
11.20
11.50
11.50
648
Apr 10, 2026
11.25
11.30
11.15
11.20
11.20
1,036
Apr 9, 2026
11.45
11.45
11.30
11.35
11.35
168
Apr 8, 2026
11.85
11.85
11.25
11.25
11.25
1,024
Apr 7, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 2, 2026
11.95
12.15
11.95
12.15
12.15
1
Apr 1, 2026
12.45
12.45
12.20
12.30
12.30
218
Mar 31, 2026
12.35
12.35
12.35
12.35
12.35
70
Mar 30, 2026
11.00
12.40
10.80
12.40
12.40
5,067
Mar 27, 2026
11.00
11.30
10.85
10.85
10.85
1,428
Mar 26, 2026
11.35
11.95
10.80
10.80
10.80
1,197
Mar 25, 2026
11.70
11.70
11.00
11.00
11.00
1,455
Mar 24, 2026
11.50
11.60
11.10
11.50
11.50
1,709
Mar 23, 2026
12.25
12.25
11.55
11.55
11.55
1,207
Mar 20, 2026
12.20
12.20
12.20
12.20
12.20
391
Mar 19, 2026
12.50
12.50
12.10
12.35
12.35
767
Mar 18, 2026
12.65
12.65
12.60
12.60
12.60
57
Mar 17, 2026
12.85
12.85
12.80
12.80
12.80
43
Mar 16, 2026
12.55
12.70
12.55
12.70
12.70
197
Mar 13, 2026
12.70
12.80
12.60
12.80
12.80
529
Mar 12, 2026
12.90
13.10
12.90
13.10
13.10
28
Mar 11, 2026
13.40
13.40
13.15
13.15
13.15
75
Mar 10, 2026
13.20
13.25
13.00
13.25
13.25
144
Mar 9, 2026
13.00
13.30
12.80
13.30
13.30
1,382
Mar 6, 2026
13.35
13.35
13.35
13.35
13.35
-
Mar 5, 2026
13.55
13.55
13.55
13.55
13.55
-
Mar 4, 2026
13.50
13.55
13.15
13.55
13.55
1,800
Mar 3, 2026
13.10
14.00
13.10
13.70
13.70
1,339
Mar 2, 2026
13.50
14.00
13.40
13.65
13.65
1,303
Feb 27, 2026
13.50
13.65
13.50
13.55
13.55
664
Feb 26, 2026
12.35
13.45
12.35
13.25
13.25
6,800
Feb 25, 2026
12.50
12.50
12.25
12.25
12.25
-
Feb 24, 2026
12.30
12.30
12.30
12.30
12.30
-
Feb 23, 2026
12.10
12.45
12.10
12.35
12.35
1,010
Feb 20, 2026
11.90
12.10
11.90
12.00
12.00
789
Feb 19, 2026
12.40
12.40
12.10
12.10
12.10
551
Feb 18, 2026
13.00
13.00
12.00
12.40
12.40
5,896
Feb 17, 2026
13.70
13.70
13.05
13.20
13.20
1,955
Feb 16, 2026
13.70
13.90
13.70
13.90
13.90
1
Feb 13, 2026
13.65
14.00
13.65
13.90
13.90
132
Feb 12, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
13.75
14.25
13.75
13.95
13.95
1,868
Feb 11, 2026
14.60
14.60
14.25
14.40
14.00
151
Feb 10, 2026
14.50
14.75
14.45
14.45
14.05
973
Feb 9, 2026
14.25
14.55
14.20
14.20
13.81
2,259
Feb 6, 2026
14.30
14.65
14.20
14.45
14.05
767
Feb 5, 2026
14.45
14.55
14.45
14.55
14.15
1,643
Feb 4, 2026
14.80
14.80
14.30
14.40
14.00
1,205
Feb 3, 2026
14.40
14.80
14.05
14.60
14.19
1,370
Feb 2, 2026
14.50
14.50
13.75
14.05
13.66
1,734
Jan 30, 2026
14.50
14.70
14.00
14.70
14.29
1,048
Jan 29, 2026
15.00
15.00
14.55
14.70
14.29
2,253
Jan 28, 2026
15.20
15.20
15.10
15.15
14.73
3,958
Jan 27, 2026
14.80
15.20
14.45
15.20
14.78
1,716
Jan 26, 2026
14.95
15.20
14.90
15.00
14.58
3,422
Jan 23, 2026
14.95
14.95
14.50
14.70
14.29
187
Jan 22, 2026
14.50
15.40
14.35
14.75
14.34
2,284
Jan 21, 2026
13.40
14.35
13.40
14.10
13.71
1,230
Jan 20, 2026
13.90
13.90
13.70
13.70
13.32
1,996
Jan 19, 2026
12.85
13.65
12.85
13.65
13.27
2,110
Jan 16, 2026
13.10
13.15
12.95
12.95
12.59
1,611
Jan 15, 2026
12.65
12.90
12.65
12.80
12.44
2,465
Jan 14, 2026
12.75
12.85
12.40
12.45
12.10
1,747
Jan 13, 2026
12.45
12.80
12.00
12.70
12.35
1,878
Jan 12, 2026
12.00
12.50
11.80
12.30
11.96
3,418
Jan 9, 2026
11.90
12.10
11.55
12.10
11.76
1,011
Jan 8, 2026
11.25
11.90
11.25
11.85
11.52
2,891
Jan 7, 2026
10.70
11.20
10.70
11.00
10.69
2,932
Jan 6, 2026
10.50
10.60
10.30
10.55
10.26
394
Jan 5, 2026
10.40
10.40
10.25
10.40
10.11
1,109
Jan 2, 2026
10.60
10.70
10.50
10.70
10.40
1,346
Dec 30, 2025
10.65
10.95
10.65
10.95
10.65
10
Dec 29, 2025
11.05
11.05
10.75
10.95
10.65
1,659
Dec 23, 2025
10.90
11.05
10.75
10.95
10.65
1,021
Dec 22, 2025
11.00
11.05
10.95
11.05
10.74
925
Dec 19, 2025
11.15
11.30
11.05
11.15
10.84
867
Dec 18, 2025
11.15
11.20
11.15
11.15
10.84
535
Dec 17, 2025
10.90
11.35
10.90
11.20
10.89
1,000
Dec 16, 2025
11.10
11.10
11.00
11.00
10.69
299
Dec 15, 2025
10.80
11.00
10.80
10.95
10.65
3,859
Dec 12, 2025
10.40
11.05
10.15
10.75
10.45
3,754
Dec 11, 2025
10.60
10.60
10.30
10.30
10.01
2,210
Dec 10, 2025
10.75
10.75
10.75
10.75
10.45
931
Dec 9, 2025
10.80
10.80
10.60
10.80
10.50
1,544
Dec 8, 2025
10.70
11.00
10.70
10.95
10.65
1,420
Dec 5, 2025
10.90
10.90
10.70
10.90
10.60
400
Dec 4, 2025
10.90
11.00
10.90
11.00
10.69
547
Dec 3, 2025
10.90
10.90
10.85
10.85
10.55
2
Dec 2, 2025
10.85
10.85
10.70
10.85
10.55
502
Dec 1, 2025
11.00
11.00
10.65
10.85
10.55
4,125
Nov 28, 2025
10.95
11.30
10.90
11.20
10.89
3,461
Nov 27, 2025
11.20
11.20
10.95
11.00
10.69
305
Nov 26, 2025
10.85
11.10
10.80
11.10
10.79
963
Nov 25, 2025
11.20
11.20
10.90
11.05
10.74
872
Nov 24, 2025
11.30
11.30
11.30
11.30
10.99
-
Nov 21, 2025
11.20
11.35
11.20
11.35
11.03
3,010
Nov 20, 2025
11.55
11.55
11.30
11.45
11.13
332
Nov 19, 2025
11.75
11.75
11.25
11.40
11.08
1,049
Nov 18, 2025
11.65
11.65
11.45
11.55
11.23
613
Nov 17, 2025
11.90
11.90
11.75
11.75
11.42
202
Nov 14, 2025
11.50
12.25
11.50
11.90
11.57
7,680
Nov 13, 2025
11.60
11.60
11.60
11.60
11.28
-
Nov 12, 2025
11.55
11.65
11.55
11.65
11.33
13
Nov 11, 2025
11.75
11.75
11.50
11.50
11.18
1,080
Nov 10, 2025
11.50
11.55
11.50
11.55
11.23
469
Nov 7, 2025
10.50
11.35
10.15
11.30
10.99
19,364
Nov 6, 2025
10.55
10.70
10.50
10.55
10.26
421
Nov 5, 2025
11.45
11.45
9.90
10.50
10.21
22,288
Nov 4, 2025
11.60
11.95
11.20
11.55
11.23
9,561
Nov 3, 2025
11.80
11.95
11.45
11.45
11.13
14,867
Oct 31, 2025
12.40
12.40
11.95
11.95
11.62
80
Oct 30, 2025
12.55
12.55
11.70
12.00
11.67
4,046
