7,646.00

+32.00

+0.42%

52,113.00

+195.00

+0.38%

28,767.50

+233.50

+0.82%

Russell 2000 Futures

2,839.20

+17.90

+0.63%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,902.30

+3.40

+0.09%

78,395.35

+747.48

+0.96%

Crude Oil Dec 26

100.99

-3.13

-3.01%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA EUR

Formycon AG (FYB.DE)

18.88 -0.22 (-1.15%)

At close: October 30 at 5:35:27 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	18.92	19.00	18.74	18.88	18.88	4,639
Oct 29, 2026	19.24	19.40	19.10	19.10	19.10	2,711
Oct 28, 2026	19.40	19.40	19.12	19.16	19.16	1,460
Oct 27, 2026	18.98	19.38	18.88	18.88	18.88	903
Oct 26, 2026	19.20	19.20	18.84	18.90	18.90	888
Oct 23, 2026	18.98	19.28	18.82	18.84	18.84	2,790
Oct 22, 2026	19.66	19.66	18.98	18.98	18.98	2,263
Oct 21, 2026	19.72	19.72	19.06	19.56	19.56	2,579
Oct 20, 2026	19.88	20.15	19.02	19.02	19.02	2,856
Oct 19, 2026	19.90	20.05	19.52	19.88	19.88	1,026
Oct 16, 2026	19.60	20.00	19.60	19.92	19.92	1,496
Oct 15, 2026	20.35	20.35	19.26	19.40	19.40	8,206
Oct 14, 2026	21.50	21.50	20.25	20.25	20.25	2,125
Oct 13, 2026	20.60	22.10	19.60	21.50	21.50	29,533
Oct 12, 2026	19.10	19.50	19.10	19.46	19.46	1,380
Oct 9, 2026	19.36	19.46	18.88	19.06	19.06	3,239
Oct 8, 2026	18.80	19.40	18.80	19.40	19.40	2,517
Oct 7, 2026	19.30	19.30	18.70	18.90	18.90	3,652
Oct 6, 2026	20.00	20.00	18.80	18.94	18.94	2,958
Oct 5, 2026	18.94	19.74	18.78	19.10	19.10	9,794
Oct 2, 2026	19.76	19.82	18.30	18.30	18.30	6,829
Oct 1, 2026	19.50	19.74	19.10	19.74	19.74	1,986
Sep 30, 2026	19.30	19.54	19.16	19.34	19.34	3,919
Sep 29, 2026	19.06	19.30	18.90	19.12	19.12	2,118
Sep 28, 2026	18.90	19.22	18.90	18.94	18.94	3,120
Sep 25, 2026	19.00	19.50	18.92	19.38	19.38	1,229
Sep 24, 2026	19.48	19.48	18.78	19.10	19.10	1,639
Sep 23, 2026	19.80	19.80	19.32	19.48	19.48	1,862
Sep 22, 2026	19.98	19.98	19.42	19.76	19.76	1,232
Sep 21, 2026	19.60	19.76	19.24	19.24	19.24	3,195
Sep 18, 2026	19.88	20.00	19.60	19.60	19.60	420
Sep 17, 2026	19.84	20.00	19.40	19.80	19.80	1,873
Sep 16, 2026	20.40	20.75	19.76	19.84	19.84	4,339
Sep 15, 2026	20.40	20.40	20.20	20.40	20.40	1,825
Sep 14, 2026	20.60	20.60	19.94	20.00	20.00	1,040
Sep 11, 2026	20.45	20.70	20.05	20.60	20.60	1,583
Sep 10, 2026	20.45	20.70	20.00	20.60	20.60	5,479
Sep 9, 2026	20.50	20.55	20.25	20.30	20.30	2,982
Sep 8, 2026	20.40	20.65	20.15	20.60	20.60	11,435
Sep 7, 2026	20.70	20.75	20.40	20.45	20.45	3,852
Sep 4, 2026	20.40	20.70	19.76	20.50	20.50	5,451
Sep 3, 2026	20.00	20.90	19.96	20.40	20.40	15,468
Sep 2, 2026	20.00	20.75	19.82	20.05	20.05	11,881
Sep 1, 2026	19.50	20.00	19.02	19.28	19.28	8,854
Aug 31, 2026	20.15	20.15	19.16	19.24	19.24	2,350
Aug 28, 2026	19.66	20.25	19.48	20.25	20.25	5,897
Aug 27, 2026	19.58	19.72	19.42	19.54	19.54	2,527
Aug 26, 2026	18.70	19.90	18.70	19.90	19.90	10,617
Aug 25, 2026	19.50	19.50	18.38	18.44	18.44	7,264
Aug 24, 2026	19.00	19.48	18.80	19.34	19.34	2,147
Aug 21, 2026	18.80	19.44	18.66	19.30	19.30	5,240
Aug 20, 2026	18.58	18.80	18.02	18.66	18.66	3,042
Aug 19, 2026	18.40	18.74	18.28	18.74	18.74	8,169
Aug 18, 2026	18.50	18.70	18.10	18.40	18.40	4,182
Aug 17, 2026	18.70	18.70	18.50	18.60	18.60	1,741
Aug 14, 2026	18.66	18.92	18.64	18.64	18.64	2,423
Aug 13, 2026	18.74	18.92	18.56	18.56	18.56	2,819
Aug 12, 2026	19.00	19.40	18.50	18.50	18.50	2,257
Aug 11, 2026	18.70	19.16	18.70	19.16	19.16	2,464
Aug 10, 2026	18.78	18.80	18.68	18.68	18.68	1,257
Aug 7, 2026	19.48	19.48	18.60	18.60	18.60	2,002
Aug 6, 2026	18.66	19.08	18.66	18.68	18.68	1,246
Aug 5, 2026	19.06	19.22	18.60	18.60	18.60	2,889
Aug 4, 2026	19.54	19.54	18.90	19.04	19.04	5,004
Aug 3, 2026	19.10	19.50	18.90	19.00	19.00	3,572
Jul 31, 2026	18.90	19.34	18.90	19.18	19.18	368
Jul 30, 2026	19.00	19.26	18.90	19.26	19.26	3,191
Jul 29, 2026	18.86	19.36	18.20	18.94	18.94	3,970
Jul 28, 2026	18.00	18.92	18.00	18.90	18.90	1,371
Jul 27, 2026	18.80	19.00	18.70	18.82	18.82	4,190
Jul 24, 2026	18.70	18.90	18.68	18.88	18.88	325
Jul 23, 2026	19.50	19.50	18.40	19.00	19.00	1,418
Jul 22, 2026	18.10	18.78	18.10	18.78	18.78	2,436
Jul 21, 2026	17.88	18.60	17.84	18.60	18.60	3,721
Jul 20, 2026	17.90	18.32	17.82	18.04	18.04	2,616
Jul 17, 2026	17.94	18.06	17.68	17.70	17.70	5,258
Jul 16, 2026	18.04	18.26	17.82	17.94	17.94	8,993
Jul 15, 2026	18.60	18.60	17.86	18.16	18.16	824
Jul 14, 2026	18.04	18.40	17.74	18.26	18.26	4,315
Jul 13, 2026	18.06	18.76	18.06	18.16	18.16	3,503
Jul 10, 2026	18.98	18.98	18.72	18.80	18.80	1,138
Jul 9, 2026	18.94	19.00	18.66	19.00	19.00	1,782
Jul 8, 2026	18.90	19.00	18.24	18.52	18.52	7,068
Jul 7, 2026	19.58	19.58	18.70	18.70	18.70	3,117
Jul 6, 2026	19.30	19.46	18.94	19.32	19.32	1,670
Jul 3, 2026	19.40	19.64	18.94	19.12	19.12	2,200
Jul 2, 2026	18.90	20.25	18.90	19.68	19.68	3,998
Jul 1, 2026	19.66	19.66	19.06	19.10	19.10	1,701
Jun 30, 2026	18.90	20.25	18.90	19.70	19.70	13,344
Jun 29, 2026	19.18	19.18	18.84	19.02	19.02	2,337
Jun 26, 2026	19.00	19.00	18.36	18.88	18.88	7,032
Jun 25, 2026	19.80	19.86	19.10	19.28	19.28	8,485
Jun 24, 2026	20.30	20.35	19.72	19.94	19.94	4,439
Jun 23, 2026	19.88	20.35	19.52	20.35	20.35	6,147
Jun 22, 2026	20.00	20.00	19.34	19.60	19.60	5,017
Jun 19, 2026	19.60	19.90	19.60	19.74	19.74	2,858
Jun 18, 2026	20.00	20.40	19.60	19.60	19.60	8,050
Jun 17, 2026	19.90	20.15	19.90	19.94	19.94	5,121
Jun 16, 2026	20.70	21.35	19.82	19.98	19.98	18,879
Jun 15, 2026	22.10	22.10	20.00	20.00	20.00	6,182
Jun 12, 2026	20.00	21.10	19.90	20.55	20.55	13,283
Jun 11, 2026	19.50	20.40	19.50	20.05	20.05	6,863
Jun 10, 2026	20.40	20.40	19.50	19.50	19.50	3,497
Jun 9, 2026	19.80	20.50	19.80	20.10	20.10	8,367
Jun 8, 2026	21.95	21.95	19.80	20.10	20.10	4,011
Jun 5, 2026	20.60	21.20	20.60	20.65	20.65	5,844
Jun 4, 2026	20.35	21.00	20.10	20.70	20.70	3,538
Jun 3, 2026	21.25	21.25	20.05	20.05	20.05	13,180
Jun 2, 2026	22.70	22.70	21.25	21.50	21.50	4,917
Jun 1, 2026	22.50	22.60	21.85	22.05	22.05	11,305
May 29, 2026	21.65	22.70	21.35	22.60	22.60	20,578
May 28, 2026	20.35	21.50	20.10	21.30	21.30	10,906
May 27, 2026	20.05	21.10	20.05	20.25	20.25	42,582
May 26, 2026	19.50	20.25	19.50	20.00	20.00	4,099
May 25, 2026	20.20	20.80	20.00	20.80	20.80	3,336
May 22, 2026	19.74	20.20	19.28	20.05	20.05	19,003
May 21, 2026	20.55	20.55	19.34	19.66	19.66	7,648
May 20, 2026	18.00	20.80	18.00	20.80	20.80	19,941
May 19, 2026	18.96	19.60	18.18	18.18	18.18	11,727
May 18, 2026	18.66	18.96	18.36	18.70	18.70	9,726
May 15, 2026	19.60	19.60	18.42	18.88	18.88	6,428
May 14, 2026	19.40	19.40	18.70	19.00	19.00	4,065
May 13, 2026	18.80	19.18	18.50	19.16	19.16	11,778
May 12, 2026	18.62	18.70	18.30	18.30	18.30	5,695
May 11, 2026	18.46	19.06	18.42	19.06	19.06	7,471
May 8, 2026	19.06	19.06	18.32	18.80	18.80	9,373
May 7, 2026	18.78	19.60	18.56	19.46	19.46	16,393
May 6, 2026	17.74	18.78	17.74	18.56	18.56	7,916
May 5, 2026	17.52	18.02	17.52	17.94	17.94	22,459
May 4, 2026	18.96	18.96	17.50	17.92	17.92	18,160
Apr 30, 2026	17.98	18.12	17.78	18.10	18.10	2,252
Apr 29, 2026	17.88	17.96	17.58	17.88	17.88	2,042
Apr 28, 2026	17.98	18.20	17.54	18.02	18.02	14,399
Apr 27, 2026	18.50	18.50	17.84	17.92	17.92	6,007
Apr 24, 2026	19.10	19.10	18.06	18.30	18.30	12,666
Apr 23, 2026	18.90	19.20	18.16	19.06	19.06	6,090
Apr 22, 2026	19.02	19.20	17.84	18.30	18.30	11,014
Apr 21, 2026	19.30	19.42	19.00	19.06	19.06	6,210
Apr 20, 2026	19.56	20.10	18.84	18.98	18.98	21,581
Apr 17, 2026	18.78	20.00	18.78	19.82	19.82	27,086
Apr 16, 2026	18.70	19.18	18.56	18.78	18.78	12,143
Apr 15, 2026	18.72	18.72	18.22	18.56	18.56	12,973
Apr 14, 2026	18.00	18.56	18.00	18.56	18.56	8,297
Apr 13, 2026	17.72	17.88	17.04	17.82	17.82	10,095
Apr 10, 2026	18.02	18.04	17.56	17.72	17.72	7,607
Apr 9, 2026	18.82	18.82	17.18	17.86	17.86	13,452
Apr 8, 2026	19.20	19.20	18.00	18.84	18.84	14,570
Apr 7, 2026	18.40	18.58	17.54	17.76	17.76	12,276
Apr 2, 2026	18.56	18.76	17.96	18.62	18.62	3,800
Apr 1, 2026	19.06	19.24	18.26	18.96	18.96	5,312
Mar 31, 2026	17.84	18.14	17.56	18.00	18.00	6,604
Mar 30, 2026	17.64	18.02	17.12	18.02	18.02	9,408
Mar 27, 2026	17.96	17.98	17.10	17.66	17.66	14,979
Mar 26, 2026	18.20	18.26	17.52	17.82	17.82	13,685
Mar 25, 2026	17.30	18.56	17.28	18.56	18.56	23,768
Mar 24, 2026	17.16	17.32	16.60	17.10	17.10	21,919
Mar 23, 2026	16.46	17.54	15.80	17.28	17.28	40,380
Mar 20, 2026	17.70	17.70	16.70	17.06	17.06	41,813
Mar 19, 2026	19.34	19.50	16.82	16.82	16.82	42,352
Mar 18, 2026	20.05	20.20	19.74	19.82	19.82	6,140
Mar 17, 2026	19.70	19.96	18.84	19.84	19.84	19,756
Mar 16, 2026	18.88	19.48	18.88	19.32	19.32	5,599
Mar 13, 2026	19.04	19.50	18.84	18.88	18.88	13,194
Mar 12, 2026	19.60	19.62	19.08	19.28	19.28	11,445
Mar 11, 2026	20.50	20.50	19.50	19.72	19.72	13,198
Mar 10, 2026	19.50	20.25	19.50	20.20	20.20	16,291
Mar 9, 2026	19.56	19.56	18.68	19.16	19.16	40,563
Mar 6, 2026	20.60	21.15	19.70	19.74	19.74	19,779
Mar 5, 2026	21.35	22.05	19.68	19.68	19.68	38,043
Mar 4, 2026	21.15	22.10	21.15	21.95	21.95	7,616
Mar 3, 2026	22.60	22.90	21.40	21.40	21.40	21,536
Mar 2, 2026	22.25	22.70	22.00	22.35	22.35	12,838
Feb 27, 2026	22.45	23.00	22.45	22.95	22.95	8,178
Feb 26, 2026	22.40	23.00	22.35	22.85	22.85	18,952
Feb 25, 2026	22.30	23.30	21.60	22.65	22.65	48,958
Feb 24, 2026	21.05	21.40	20.50	20.80	20.80	29,064
Feb 23, 2026	23.50	23.50	21.20	21.25	21.25	44,963
Feb 20, 2026	23.10	23.25	22.55	22.95	22.95	14,728
Feb 19, 2026	23.70	23.70	23.10	23.20	23.20	6,953
Feb 18, 2026	24.35	24.55	23.45	23.65	23.65	7,255
Feb 17, 2026	23.45	24.20	23.05	23.80	23.80	25,630
Feb 16, 2026	23.75	23.90	23.35	23.35	23.35	2,628
Feb 13, 2026	23.35	23.90	23.35	23.80	23.80	14,696
Feb 12, 2026	23.85	23.85	23.25	23.60	23.60	8,226
Feb 11, 2026	23.35	24.10	23.05	23.95	23.95	11,349
Feb 10, 2026	23.55	23.80	23.30	23.50	23.50	12,852
Feb 9, 2026	23.05	23.55	22.95	23.25	23.25	10,252
Feb 6, 2026	22.60	23.15	22.60	23.00	23.00	11,796
Feb 5, 2026	23.40	23.40	22.70	22.80	22.80	16,300
Feb 4, 2026	23.60	23.65	22.70	23.05	23.05	9,472
Feb 3, 2026	23.00	23.30	22.75	23.25	23.25	20,203
Feb 2, 2026	22.75	23.20	22.40	22.85	22.85	14,405
Jan 30, 2026	23.00	23.45	22.85	23.00	23.00	10,729
Jan 29, 2026	22.50	23.25	22.45	22.90	22.90	14,542
Jan 28, 2026	23.15	23.20	22.80	22.90	22.90	2,759
Jan 27, 2026	22.90	23.45	22.55	23.45	23.45	13,220
Jan 26, 2026	23.25	23.60	22.40	23.30	23.30	35,342
Jan 23, 2026	24.10	24.40	23.60	23.70	23.70	14,146
Jan 22, 2026	22.60	24.40	22.60	24.00	24.00	19,098
Jan 21, 2026	23.40	23.50	22.50	23.25	23.25	7,720
Jan 20, 2026	22.95	23.15	22.50	23.05	23.05	19,108
Jan 19, 2026	23.65	23.70	22.90	23.15	23.15	13,971
Jan 16, 2026	24.55	24.55	24.05	24.05	24.05	17,830
Jan 15, 2026	25.55	25.55	24.15	24.20	24.20	15,676
Jan 14, 2026	25.80	25.80	25.10	25.30	25.30	13,742
Jan 13, 2026	24.80	26.00	24.80	25.85	25.85	29,504
Jan 12, 2026	25.90	25.90	24.80	25.40	25.40	16,871
Jan 9, 2026	25.80	26.15	25.55	25.80	25.80	12,765
Jan 8, 2026	25.70	26.10	25.45	25.90	25.90	14,619
Jan 7, 2026	25.40	25.75	25.00	25.75	25.75	8,133
Jan 6, 2026	24.85	25.65	24.85	25.45	25.45	12,772
Jan 5, 2026	26.55	26.95	24.55	25.35	25.35	23,499
Jan 2, 2026	25.90	26.60	25.75	26.10	26.10	24,590
Dec 30, 2025	25.50	25.85	24.95	25.60	25.60	20,407
Dec 29, 2025	24.80	25.70	24.80	25.35	25.35	16,775
Dec 23, 2025	24.30	25.30	24.10	24.85	24.85	33,069
Dec 22, 2025	23.90	24.50	23.50	24.40	24.40	23,501
Dec 19, 2025	23.75	24.25	23.60	23.70	23.70	78,398
Dec 18, 2025	23.95	23.95	22.80	23.85	23.85	29,120
Dec 17, 2025	23.45	24.00	23.30	23.75	23.75	13,457
Dec 16, 2025	23.30	23.50	23.05	23.30	23.30	15,726
Dec 15, 2025	24.40	24.55	23.00	23.55	23.55	23,296
Dec 12, 2025	24.05	24.05	23.05	23.80	23.80	17,386
Dec 11, 2025	23.15	23.65	22.70	23.65	23.65	26,337
Dec 10, 2025	24.25	24.60	22.50	23.10	23.10	57,199
Dec 9, 2025	24.90	26.10	23.70	24.00	24.00	42,764
Dec 8, 2025	25.20	25.40	24.75	24.90	24.90	31,318
Dec 5, 2025	25.90	25.90	24.75	24.95	24.95	24,600
Dec 4, 2025	24.75	25.75	24.50	25.75	25.75	52,889
Dec 3, 2025	22.60	23.35	22.45	23.30	23.30	14,414
Dec 2, 2025	23.00	23.25	22.70	22.85	22.85	19,254
Dec 1, 2025	24.45	24.45	23.10	23.10	23.10	18,759
Nov 28, 2025	24.65	25.00	24.15	24.25	24.25	11,147
Nov 27, 2025	25.05	25.05	24.25	24.60	24.60	17,599
Nov 26, 2025	24.30	25.35	24.30	24.80	24.80	48,834
Nov 25, 2025	22.70	24.10	22.60	23.95	23.95	23,653
Nov 24, 2025	23.45	23.50	22.40	22.60	22.60	206,637
Nov 21, 2025	23.10	23.35	23.00	23.15	23.15	22,818
Nov 20, 2025	23.30	23.95	23.20	23.30	23.30	14,746
Nov 19, 2025	22.60	23.70	22.60	23.30	23.30	33,540
Nov 18, 2025	23.00	23.00	21.95	22.35	22.35	18,616
Nov 17, 2025	22.05	23.45	21.85	23.25	23.25	93,557
Nov 14, 2025	20.45	20.75	20.20	20.75	20.75	12,897
Nov 13, 2025	21.60	21.65	20.70	21.00	21.00	12,174
Nov 12, 2025	21.65	22.00	21.15	21.60	21.60	18,573
Nov 11, 2025	21.45	22.20	20.80	21.45	21.45	20,973
Nov 10, 2025	19.34	20.70	19.34	20.35	20.35	17,745
Nov 7, 2025	20.05	20.30	19.02	19.30	19.30	40,361
Nov 6, 2025	20.10	20.30	19.86	20.20	20.20	17,876
Nov 5, 2025	21.00	21.35	19.98	20.00	20.00	43,740
Nov 4, 2025	21.00	21.50	20.85	21.15	21.15	20,651
Nov 3, 2025	22.15	22.35	21.15	21.20	21.20	45,344
Oct 31, 2025	22.15	22.50	21.85	21.90	21.90	13,463
Oct 30, 2025	22.20	22.55	21.80	22.10	22.10	23,851

Mobilize your Website

View Site in Mobile | Classic

Share by: