Formycon AG

FYB
🏛️ 德国 →
22.30
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 85.90 85.90 85.80 85.80 0.0M
2022-12-29 84.60 85.60 84.60 85.60 0.0M
2022-12-28 87.40 87.40 84.90 84.90 0.0M
2022-12-27 86.80 86.90 86.00 86.50 0.0M
2022-12-23 84.80 85.50 84.80 84.90 0.0M
2022-12-22 87.60 88.00 85.20 85.50 0.0M
2022-12-21 89.00 89.00 86.70 86.70 0.0M
2022-12-20 88.20 89.30 88.20 88.90 0.0M
2022-12-19 90.00 90.40 89.50 90.40 0.0M
2022-12-16 85.10 90.80 85.10 89.50 0.0M
2022-12-15 84.10 87.50 83.00 85.80 0.0M
2022-12-14 86.00 86.60 85.50 85.50 0.0M
2022-12-13 87.00 87.00 86.90 86.90 0.0M
2022-12-12 86.30 89.00 86.30 89.00 0.0M
2022-12-09 84.00 84.00 84.00 84.00 0.0M
2022-12-08 83.40 85.10 83.40 85.10 0.0M
2022-12-07 82.20 82.20 82.20 82.20 0.0M
2022-12-06 84.70 84.70 84.20 84.20 0.0M
2022-12-05 83.70 84.40 83.70 84.40 0.0M
2022-12-02 83.20 84.80 83.20 84.80 0.0M
2022-12-01 83.50 83.50 82.50 82.50 0.0M
2022-11-30 81.10 82.50 81.10 82.50 0.0M
2022-11-29 80.70 80.70 80.30 80.30 0.0M
2022-11-28 82.20 82.20 82.20 82.20 0.0M
2022-11-25 81.00 82.50 81.00 82.30 0.0M
2022-11-24 77.00 80.50 77.00 80.50 0.0M
2022-11-23 79.00 79.00 77.00 77.00 0.0M
2022-11-22 79.00 79.30 79.00 79.30 0.0M
2022-11-21 78.70 78.70 78.70 78.70 0.0M
2022-11-18 78.00 79.40 77.70 79.40 0.0M
2022-11-17 73.90 73.90 73.50 73.70 0.0M
2022-11-16 72.00 72.60 72.00 72.40 0.0M
2022-11-15 71.80 71.80 71.80 71.80 0.0M
2022-11-14 72.10 72.10 72.10 72.10 0.0M
2022-11-11 71.80 71.80 71.80 71.80 0.0M
2022-11-10 74.10 74.10 74.10 74.10 0.0M
2022-11-09 73.90 74.00 73.90 74.00 0.0M
2022-11-08 73.60 73.60 73.60 73.60 0.0M
2022-11-07 73.00 73.20 73.00 73.20 0.0M
2022-11-04 72.00 72.00 72.00 72.00 0.0M
2022-11-03 72.40 72.40 71.70 71.70 0.0M
2022-11-02 73.00 73.60 73.00 73.60 0.0M
2022-11-01 74.50 74.50 74.30 74.30 0.0M
2022-10-31 72.20 72.60 72.20 72.60 0.0M
2022-10-28 73.10 73.10 73.10 73.10 0.0M
2022-10-27 75.40 75.40 75.40 75.40 0.0M
2022-10-26 73.70 73.70 73.70 73.70 0.0M
2022-10-25 72.90 72.90 72.90 72.90 0.0M
2022-10-24 71.70 71.70 71.70 71.70 0.0M
2022-10-21 70.00 70.00 70.00 70.00 0.0M
2022-10-20 71.90 71.90 70.20 70.20 0.0M
2022-10-19 73.60 73.60 73.60 73.60 0.0M
2022-10-18 74.10 74.10 74.10 74.10 0.0M
2022-10-17 71.40 71.40 71.40 71.40 0.0M
2022-10-14 71.30 71.30 71.30 71.30 0.0M
2022-10-13 70.50 70.50 70.50 70.50 0.0M
2022-10-12 69.30 69.30 69.30 69.30 0.0M
2022-10-11 69.90 69.90 69.90 69.90 0.0M
2022-10-10 70.30 70.30 69.90 69.90 0.0M
2022-10-07 71.60 71.60 71.50 71.50 0.0M
2022-10-06 73.40 73.40 73.40 73.40 0.0M
2022-10-05 74.00 74.00 73.30 73.30 0.0M
2022-10-04 73.40 73.40 73.40 73.40 0.0M
2022-10-03 70.50 70.50 70.50 70.50 0.0M
2022-09-30 71.50 71.50 70.90 70.90 0.0M
2022-09-29 70.40 70.40 70.40 70.40 0.0M
2022-09-28 70.10 70.10 69.50 69.50 0.0M
2022-09-27 71.00 71.20 71.00 71.20 0.0M
2022-09-26 71.20 71.40 70.50 70.50 0.0M
2022-09-23 70.20 70.20 70.20 70.20 0.0M
2022-09-22 71.80 71.80 71.30 71.30 0.0M
2022-09-21 71.70 71.70 71.70 71.70 0.0M
2022-09-20 71.80 71.80 71.80 71.80 0.0M
2022-09-19 71.90 72.20 70.10 70.10 0.0M
2022-09-16 72.60 72.60 70.60 70.60 0.0M
2022-09-15 70.40 71.80 70.40 71.80 0.0M
2022-09-14 72.20 72.20 72.20 72.20 0.0M
2022-09-13 74.70 74.70 74.50 74.50 0.0M
2022-09-12 75.30 75.30 75.30 75.30 0.0M
2022-09-09 74.10 74.10 74.10 74.10 0.0M
2022-09-08 73.00 73.90 72.30 73.90 0.0M
2022-09-07 69.20 69.20 69.20 69.20 0.0M
2022-09-06 73.50 73.50 71.40 71.40 0.0M
2022-09-05 72.80 72.80 72.80 72.80 0.0M
2022-09-02 73.30 73.30 73.30 73.30 0.0M
2022-09-01 74.50 74.50 72.00 72.00 0.0M
2022-08-31 77.30 77.30 75.30 75.30 0.0M
2022-08-30 77.00 77.00 77.00 77.00 0.0M
2022-08-29 78.00 78.00 75.80 76.80 0.0M
2022-08-26 79.60 81.40 78.80 81.40 0.0M
2022-08-25 85.00 85.00 80.20 80.40 0.0M
2022-08-24 84.40 84.40 84.40 84.40 0.0M
2022-08-23 84.00 84.20 84.00 84.20 0.0M
2022-08-22 85.70 85.70 83.70 83.70 0.0M
2022-08-19 85.30 86.70 85.30 86.70 0.0M
2022-08-18 87.10 87.80 85.90 85.90 0.0M
2022-08-17 87.80 87.80 86.40 87.00 0.0M
2022-08-16 86.00 87.80 85.20 86.90 0.0M
2022-08-15 82.80 83.90 82.80 83.90 0.0M
2022-08-12 82.50 84.20 82.50 84.20 0.0M
2022-08-11 81.50 83.50 81.50 82.80 0.0M
2022-08-10 82.20 82.20 81.60 81.60 0.0M
2022-08-09 82.70 82.70 82.70 82.70 0.0M
2022-08-08 82.60 83.90 82.60 83.90 0.0M
2022-08-05 82.30 82.30 82.30 82.30 0.0M
2022-08-04 85.40 85.40 85.00 85.00 0.0M
2022-08-03 86.40 88.00 84.80 84.80 0.0M
2022-08-02 81.40 85.40 81.40 85.40 0.0M
2022-08-01 82.30 82.30 82.30 82.30 0.0M
2022-07-29 84.40 84.40 84.40 84.40 0.0M
2022-07-28 83.80 83.80 81.20 83.70 0.0M
2022-07-27 78.80 83.20 78.80 83.10 0.0M
2022-07-26 76.50 77.50 76.50 77.50 0.0M
2022-07-25 76.60 76.60 76.60 76.60 0.0M
2022-07-22 79.20 79.20 79.20 79.20 0.0M
2022-07-21 79.10 80.60 79.10 80.60 0.0M
2022-07-20 79.30 79.30 78.60 78.60 0.0M
2022-07-19 75.00 79.50 75.00 79.50 0.0M
2022-07-18 75.10 75.10 75.10 75.10 0.0M
2022-07-15 73.00 73.00 73.00 73.00 0.0M
2022-07-14 73.50 73.50 73.50 73.50 0.0M
2022-07-13 73.80 74.70 73.80 74.70 0.0M
2022-07-12 75.00 75.00 75.00 75.00 0.0M
2022-07-11 73.90 75.00 73.90 75.00 0.0M
2022-07-08 74.50 74.50 74.50 74.50 0.0M
2022-07-07 74.30 75.10 74.30 75.10 0.0M
2022-07-06 76.30 76.30 75.00 75.00 0.0M
2022-07-05 77.70 77.70 77.70 77.70 0.0M
2022-07-04 77.60 78.80 77.60 78.80 0.0M
2022-07-01 75.80 75.80 75.80 75.80 0.0M
2022-06-30 76.20 76.90 76.20 76.80 0.0M
2022-06-29 78.80 80.00 76.70 76.70 0.0M
2022-06-28 76.60 79.90 76.60 79.90 0.0M
2022-06-27 77.80 78.40 76.80 78.20 0.0M
2022-06-24 75.60 75.60 75.60 75.60 0.0M
2022-06-23 73.50 73.50 73.50 73.50 0.0M
2022-06-22 76.00 76.00 74.10 74.10 0.0M
2022-06-21 76.20 78.50 76.20 77.20 0.0M
2022-06-20 73.30 73.30 73.30 73.30 0.0M
2022-06-17 71.20 74.50 71.20 72.70 0.0M
2022-06-16 73.00 73.00 72.30 72.30 0.0M
2022-06-15 71.10 74.50 71.10 74.50 0.0M
2022-06-14 72.20 72.20 70.90 71.50 0.0M
2022-06-13 75.10 75.10 73.00 73.00 0.0M
2022-06-10 79.50 79.70 75.00 75.80 0.0M
2022-06-09 81.60 82.70 79.80 79.80 0.0M
2022-06-08 79.60 81.70 79.60 81.50 0.0M
2022-06-07 78.50 79.70 78.50 79.10 0.0M
2022-06-06 78.50 79.30 78.50 79.30 0.0M
2022-06-03 78.00 78.60 78.00 78.10 0.0M
2022-06-02 73.10 78.20 73.10 77.80 0.0M
2022-06-01 73.00 73.00 73.00 73.00 0.0M
2022-05-31 72.40 74.10 72.40 73.90 0.0M
2022-05-30 73.20 74.30 73.20 74.30 0.0M
2022-05-27 73.30 74.00 73.10 74.00 0.0M
2022-05-26 71.50 71.50 71.50 71.50 0.0M
2022-05-25 72.10 72.10 71.80 71.80 0.0M
2022-05-24 73.00 73.00 71.50 71.50 0.0M
2022-05-23 75.20 75.20 73.70 74.50 0.0M
2022-05-20 72.80 75.00 72.80 75.00 0.0M
2022-05-19 66.80 73.00 66.80 73.00 0.0M
2022-05-18 70.00 71.90 69.10 69.20 0.0M
2022-05-17 62.00 70.80 62.00 69.90 0.0M
2022-05-16 62.60 62.60 62.50 62.50 0.0M
2022-05-13 62.60 62.60 62.40 62.40 0.0M
2022-05-12 59.90 61.80 59.90 61.70 0.0M
2022-05-11 63.00 63.00 61.30 62.60 0.0M
2022-05-10 62.70 63.20 62.70 63.20 0.0M
2022-05-09 62.00 63.00 61.80 63.00 0.0M
2022-05-06 63.20 63.20 62.70 62.70 0.0M
2022-05-05 65.00 65.00 63.10 63.10 0.0M
2022-05-04 64.20 64.20 64.20 64.20 0.0M
2022-05-03 64.30 64.30 64.30 64.30 0.0M
2022-05-02 65.00 65.00 65.00 65.00 0.0M
2022-04-29 64.50 64.70 64.50 64.70 0.0M
2022-04-28 63.60 63.60 63.60 63.60 0.0M
2022-04-27 64.30 64.30 62.90 64.30 0.0M
2022-04-26 67.00 67.00 63.90 63.90 0.0M
2022-04-25 65.00 66.60 64.80 66.60 0.0M
2022-04-22 65.00 65.00 65.00 65.00 0.0M
2022-04-21 65.20 65.40 64.90 64.90 0.0M
2022-04-20 64.20 64.40 64.20 64.40 0.0M
2022-04-19 64.50 65.20 63.90 63.90 0.0M
2022-04-14 68.10 68.10 64.00 65.80 0.0M
2022-04-13 67.40 67.40 66.90 67.10 0.0M
2022-04-12 63.10 65.00 63.00 65.00 0.0M
2022-04-11 68.00 68.50 64.30 64.30 0.0M
2022-04-08 64.90 68.80 64.90 68.40 0.0M
2022-04-07 63.40 63.90 63.40 63.40 0.0M
2022-04-06 62.10 63.20 62.10 63.20 0.0M
2022-04-05 63.00 63.10 62.30 62.30 0.0M
2022-04-04 61.70 62.60 61.70 62.60 0.0M
2022-04-01 59.20 61.80 59.20 61.80 0.0M
2022-03-31 61.20 62.30 61.20 61.50 0.0M
2022-03-30 63.80 63.80 60.30 61.20 0.0M
2022-03-29 55.40 67.20 55.40 62.80 0.0M
2022-03-28 53.50 55.70 53.50 55.70 0.0M
2022-03-25 53.40 53.40 53.40 53.40 0.0M
2022-03-24 52.10 53.10 52.10 53.10 0.0M
2022-03-23 51.90 51.90 51.90 51.90 0.0M
2022-03-22 51.10 51.60 51.10 51.60 0.0M
2022-03-21 51.60 51.60 51.60 51.60 0.0M
2022-03-18 51.50 51.50 50.40 50.40 0.0M
2022-03-17 50.50 52.30 50.50 52.30 0.0M
2022-03-16 50.00 50.00 50.00 50.00 0.0M
2022-03-15 47.00 47.00 47.00 47.00 0.0M
2022-03-14 45.65 45.65 45.65 45.65 0.0M
2022-03-11 45.50 45.50 44.40 44.40 0.0M
2022-03-10 45.80 45.80 45.80 45.80 0.0M
2022-03-09 43.85 46.00 43.85 46.00 0.0M
2022-03-08 43.10 44.15 43.00 44.15 0.0M
2022-03-07 43.30 43.65 42.50 42.65 0.0M
2022-03-04 47.10 47.10 45.15 45.35 0.0M
2022-03-03 49.95 49.95 49.95 49.95 0.0M
2022-03-02 48.70 50.40 48.70 50.40 0.0M
2022-03-01 47.55 47.55 47.55 47.55 0.0M
2022-02-28 46.80 46.80 46.10 46.10 0.0M
2022-02-25 45.05 47.20 45.05 47.20 0.0M
2022-02-24 45.20 45.50 43.60 44.90 0.0M
2022-02-23 47.30 47.30 47.30 47.30 0.0M
2022-02-22 45.50 45.65 45.50 45.65 0.0M
2022-02-21 49.70 49.70 47.50 47.50 0.0M
2022-02-18 50.00 50.10 49.80 50.10 0.0M
2022-02-17 52.10 52.20 52.10 52.20 0.0M
2022-02-16 52.20 52.40 52.20 52.40 0.0M
2022-02-15 52.00 52.60 52.00 52.60 0.0M
2022-02-14 53.60 53.60 50.50 50.50 0.0M
2022-02-11 55.70 55.80 55.70 55.70 0.0M
2022-02-10 55.20 56.40 55.20 56.40 0.0M
2022-02-09 54.40 55.10 54.10 54.70 0.0M
2022-02-08 53.60 53.60 53.60 53.60 0.0M
2022-02-07 54.00 54.60 53.50 53.50 0.0M
2022-02-04 52.50 52.50 50.50 50.50 0.0M
2022-02-03 53.40 54.40 52.50 53.10 0.0M
2022-02-02 48.60 54.50 48.60 52.90 0.0M
2022-02-01 48.20 48.40 48.20 48.40 0.0M
2022-01-31 49.60 49.60 49.60 49.60 0.0M
2022-01-28 46.75 49.20 46.75 49.05 0.0M
2022-01-27 47.05 47.70 47.00 47.00 0.0M
2022-01-26 45.05 48.20 45.05 48.20 0.0M
2022-01-25 44.05 44.35 44.05 44.35 0.0M
2022-01-24 46.70 46.70 44.95 45.00 0.0M
2022-01-21 49.00 49.00 48.55 48.55 0.0M
2022-01-20 47.35 49.90 47.35 49.90 0.0M
2022-01-19 46.50 49.30 46.50 49.20 0.0M
2022-01-18 47.70 47.70 46.55 46.80 0.0M
2022-01-17 47.95 48.25 47.95 48.25 0.0M
2022-01-14 49.30 49.30 48.55 48.55 0.0M
2022-01-13 50.00 50.40 49.80 49.80 0.0M
2022-01-12 50.10 50.80 50.10 50.80 0.0M
2022-01-11 50.80 50.80 50.80 50.80 0.0M
2022-01-10 49.15 51.40 48.60 50.80 0.0M
2022-01-07 51.40 51.40 48.90 48.90 0.0M
2022-01-06 51.50 51.50 51.50 51.50 0.0M
2022-01-05 53.50 53.60 52.10 52.10 0.0M
2022-01-04 55.20 55.20 53.00 53.50 0.0M
2022-01-03 59.20 59.20 57.90 57.90 0.0M