Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,752.07 +91.71 (+0.15%) CMC Crypto 200
1,262.37 -21.45 (-1.67%)
Forvia SE (FAU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 04:27PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.20 | 11.20 | 11.16 | 11.16 | 11.16 | 1,468 |
| 27 Jun 2024 | 11.39 | 11.39 | 11.27 | 11.27 | 11.27 | 1,356 |
| 26 Jun 2024 | 11.73 | 11.73 | 11.32 | 11.37 | 11.37 | 653 |
| 25 Jun 2024 | 11.91 | 11.91 | 11.66 | 11.66 | 11.66 | 21 |
| 24 Jun 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 21 Jun 2024 | 12.13 | 12.21 | 12.03 | 12.06 | 12.06 | 1,004 |
| 20 Jun 2024 | 11.89 | 12.16 | 11.89 | 12.16 | 12.16 | 218 |
| 19 Jun 2024 | 11.73 | 11.86 | 11.73 | 11.84 | 11.84 | 1,790 |
| 18 Jun 2024 | 11.96 | 11.96 | 11.90 | 11.91 | 11.91 | 308 |
| 17 Jun 2024 | 11.92 | 12.16 | 11.92 | 12.16 | 12.16 | 1,633 |
| 14 Jun 2024 | 12.10 | 12.10 | 11.78 | 11.78 | 11.78 | 8,135 |
| 13 Jun 2024 | 12.98 | 12.98 | 12.51 | 12.54 | 12.54 | 1,952 |
| 12 Jun 2024 | 13.07 | 13.44 | 12.91 | 13.44 | 13.44 | 10,980 |
| 11 Jun 2024 | 13.62 | 13.62 | 13.25 | 13.25 | 13.25 | 1,702 |
| 10 Jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 07 Jun 2024 | 13.86 | 13.93 | 13.86 | 13.93 | 13.93 | 425 |
| 06 Jun 2024 | 13.98 | 13.98 | 13.95 | 13.96 | 13.96 | 145 |
| 05 Jun 2024 | 14.40 | 14.40 | 14.32 | 14.34 | 14.34 | 240 |
| 04 Jun 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1,781 |
| 04 Jun 2024 | 0.5 Dividend | |||||
| 03 Jun 2024 | 15.35 | 15.76 | 15.35 | 15.52 | 15.02 | 3,513 |
| 31 May 2024 | 15.27 | 15.27 | 14.88 | 15.03 | 14.55 | 3,089 |
| 30 May 2024 | 15.03 | 15.18 | 15.03 | 15.15 | 14.66 | 227 |
| 29 May 2024 | 14.83 | 14.83 | 14.70 | 14.70 | 14.23 | 84 |
| 28 May 2024 | 15.19 | 15.19 | 14.62 | 14.62 | 14.15 | 874 |
| 27 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.27 | - |
| 24 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.27 | - |
| 23 May 2024 | 14.88 | 14.88 | 14.72 | 14.74 | 14.27 | 949 |
| 22 May 2024 | 14.98 | 15.00 | 14.51 | 14.51 | 14.04 | 165 |
| 21 May 2024 | 15.31 | 16.00 | 15.31 | 16.00 | 15.48 | 701 |
| 20 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.17 | 90 |
| 17 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.56 | - |
| 16 May 2024 | 16.18 | 16.18 | 16.08 | 16.08 | 15.56 | 1,176 |
| 15 May 2024 | 15.73 | 16.21 | 15.73 | 16.15 | 15.63 | 88 |
| 14 May 2024 | 15.26 | 16.00 | 15.26 | 16.00 | 15.48 | 1,621 |
| 13 May 2024 | 14.97 | 15.10 | 14.57 | 14.57 | 14.11 | 16 |
| 10 May 2024 | 14.85 | 14.85 | 14.36 | 14.36 | 13.90 | 17 |
| 09 May 2024 | 14.83 | 14.83 | 14.74 | 14.74 | 14.27 | 12 |
| 08 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.91 | - |
| 07 May 2024 | 15.45 | 15.45 | 15.40 | 15.40 | 14.91 | 2,167 |
| 06 May 2024 | 15.10 | 15.45 | 15.10 | 15.45 | 14.95 | 17 |
| 03 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.46 | - |
| 02 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.46 | - |
| 30 Apr 2024 | 14.97 | 14.97 | 14.94 | 14.94 | 14.46 | 14 |
| 29 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.52 | 100 |
| 26 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.84 | - |
| 25 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.84 | 14 |
| 24 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.02 | 220 |
| 23 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.26 | - |
| 22 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.26 | 487 |
| 19 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.20 | - |
| 18 Apr 2024 | 13.90 | 14.68 | 13.90 | 14.68 | 14.20 | 88 |
| 17 Apr 2024 | 13.49 | 13.67 | 13.49 | 13.67 | 13.23 | 66 |
| 16 Apr 2024 | 13.62 | 13.81 | 13.56 | 13.56 | 13.12 | 37 |
| 15 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.56 | 53 |
| 12 Apr 2024 | 14.83 | 14.83 | 14.25 | 14.25 | 13.79 | 48 |
| 11 Apr 2024 | 14.72 | 14.80 | 13.50 | 13.50 | 13.07 | 2,101 |
| 10 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.27 | - |
| 09 Apr 2024 | 14.72 | 15.18 | 14.72 | 14.75 | 14.27 | 631 |
| 08 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.14 | 120 |
| 05 Apr 2024 | 14.30 | 14.32 | 14.30 | 14.32 | 13.86 | 1,254 |
| 04 Apr 2024 | 15.01 | 15.01 | 14.77 | 14.77 | 14.30 | 369 |
| 03 Apr 2024 | 14.58 | 14.74 | 14.58 | 14.70 | 14.23 | 5,387 |
| 02 Apr 2024 | 14.15 | 14.55 | 13.95 | 13.95 | 13.50 | 341 |
| 28 Mar 2024 | 14.35 | 14.35 | 14.07 | 14.17 | 13.71 | 2,569 |
| 27 Mar 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 13.55 | 421 |
| 26 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.13 | 50 |
| 25 Mar 2024 | 13.65 | 13.65 | 13.48 | 13.48 | 13.05 | 116 |
| 22 Mar 2024 | 13.71 | 13.81 | 13.71 | 13.71 | 13.27 | 536 |
| 21 Mar 2024 | 13.78 | 13.86 | 13.78 | 13.86 | 13.41 | 682 |
| 20 Mar 2024 | 12.99 | 13.36 | 12.99 | 13.36 | 12.93 | 1,544 |
| 19 Mar 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 12.97 | 713 |
| 18 Mar 2024 | 13.65 | 14.90 | 13.43 | 14.90 | 14.42 | 3,928 |
| 15 Mar 2024 | 13.15 | 13.69 | 13.15 | 13.69 | 13.25 | 348 |
| 14 Mar 2024 | 13.19 | 13.39 | 13.18 | 13.27 | 12.84 | 5,812 |
| 13 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.78 | 60 |
| 12 Mar 2024 | 13.30 | 13.30 | 13.21 | 13.21 | 12.78 | 2,432 |
| 11 Mar 2024 | 13.71 | 13.71 | 13.70 | 13.70 | 13.26 | 5,000 |
| 08 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.38 | 830 |
| 07 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.21 | 20 |
| 06 Mar 2024 | 13.94 | 13.95 | 13.86 | 13.86 | 13.41 | 57 |
| 05 Mar 2024 | 13.44 | 13.61 | 13.25 | 13.61 | 13.17 | 7,830 |
| 04 Mar 2024 | 13.33 | 14.03 | 13.33 | 14.03 | 13.58 | 2,254 |
| 01 Mar 2024 | 13.44 | 13.46 | 13.44 | 13.46 | 13.03 | 998 |
| 29 Feb 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 13.04 | 673 |
| 28 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.28 | 3 |
| 27 Feb 2024 | 13.35 | 13.88 | 13.35 | 13.87 | 13.42 | 548 |
| 26 Feb 2024 | 13.60 | 13.60 | 12.93 | 13.15 | 12.72 | 5,101 |
| 23 Feb 2024 | 14.01 | 14.01 | 13.72 | 13.72 | 13.28 | 469 |
| 22 Feb 2024 | 14.34 | 14.34 | 13.90 | 13.90 | 13.45 | 6,732 |
| 21 Feb 2024 | 12.81 | 13.81 | 12.45 | 13.81 | 13.37 | 11,106 |
| 20 Feb 2024 | 14.25 | 14.25 | 12.28 | 13.40 | 12.97 | 76,140 |
| 19 Feb 2024 | 16.63 | 16.64 | 13.71 | 13.99 | 13.54 | 5,691 |
| 16 Feb 2024 | 16.17 | 16.17 | 15.91 | 15.91 | 15.40 | 669 |
| 15 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.17 | 18 |
| 14 Feb 2024 | 15.43 | 15.48 | 15.43 | 15.47 | 14.97 | 26,381 |
| 13 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.16 | 6 |
| 12 Feb 2024 | 15.90 | 16.09 | 15.82 | 15.82 | 15.32 | 606 |
| 09 Feb 2024 | 15.58 | 15.58 | 15.54 | 15.54 | 15.04 | 107 |
| 08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.