Formycon AG

FYB
🏛️ 德国 →
22.50
最后更新: 2025-09-29
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 86.20 86.80 85.90 86.50 0.0M
2022-12-29 84.60 86.80 84.60 86.20 0.0M
2022-12-28 86.90 87.00 84.70 85.00 0.0M
2022-12-27 86.30 87.00 85.70 86.70 0.0M
2022-12-23 85.70 86.50 84.60 86.00 0.0M
2022-12-22 87.80 88.30 85.10 85.10 0.0M
2022-12-21 89.40 89.50 86.90 87.10 0.0M
2022-12-20 88.80 89.80 88.10 88.90 0.0M
2022-12-19 89.50 90.00 88.70 90.00 0.0M
2022-12-16 85.70 91.60 85.30 89.90 0.0M
2022-12-15 85.50 85.50 82.20 82.90 0.0M
2022-12-14 86.20 86.80 85.10 86.10 0.0M
2022-12-13 88.70 88.70 86.10 86.90 0.0M
2022-12-12 87.00 88.60 86.30 88.60 0.0M
2022-12-09 84.40 87.00 83.80 87.00 0.0M
2022-12-08 83.70 85.20 82.30 84.30 0.0M
2022-12-07 82.60 84.00 82.10 82.90 0.0M
2022-12-06 84.60 84.90 83.00 83.00 0.0M
2022-12-05 84.50 85.40 82.90 84.60 0.0M
2022-12-02 83.90 85.00 82.70 84.30 0.0M
2022-12-01 83.60 85.00 82.50 83.50 0.0M
2022-11-30 81.40 83.60 80.60 83.60 0.0M
2022-11-29 81.10 81.90 79.10 81.60 0.0M
2022-11-28 82.10 82.80 80.50 81.40 0.0M
2022-11-25 82.50 83.30 80.90 82.30 0.0M
2022-11-24 76.60 83.10 76.50 83.10 0.0M
2022-11-23 79.00 79.00 76.40 76.70 0.0M
2022-11-22 79.30 79.50 77.20 78.90 0.0M
2022-11-21 79.30 79.70 77.50 79.30 0.0M
2022-11-18 78.00 79.70 76.70 79.10 0.0M
2022-11-17 73.80 78.50 73.40 78.50 0.0M
2022-11-16 72.50 74.30 72.00 74.30 0.0M
2022-11-15 72.70 72.70 71.20 72.50 0.0M
2022-11-14 72.80 73.40 71.80 72.00 0.0M
2022-11-11 73.00 73.00 71.10 72.50 0.0M
2022-11-10 74.70 74.80 72.00 72.30 0.0M
2022-11-09 74.40 74.60 73.10 74.60 0.0M
2022-11-08 74.00 74.50 73.70 74.10 0.0M
2022-11-07 72.20 74.00 72.20 73.30 0.0M
2022-11-04 72.00 73.70 70.80 72.20 0.0M
2022-11-03 72.70 73.60 71.30 72.60 0.0M
2022-11-02 73.20 73.60 72.50 72.50 0.0M
2022-11-01 74.90 75.00 72.90 72.90 0.0M
2022-10-31 73.00 74.30 72.20 74.00 0.0M
2022-10-28 74.10 75.00 72.80 74.20 0.0M
2022-10-27 76.00 76.00 74.00 74.60 0.0M
2022-10-26 74.40 76.50 73.90 75.90 0.0M
2022-10-25 72.60 74.30 72.60 74.20 0.0M
2022-10-24 71.60 73.90 71.60 72.80 0.0M
2022-10-21 70.10 72.60 69.70 72.00 0.0M
2022-10-20 71.20 71.20 70.50 70.80 0.0M
2022-10-19 74.40 74.40 71.60 71.90 0.0M
2022-10-18 73.00 74.40 73.00 74.20 0.0M
2022-10-17 72.00 73.60 71.40 73.40 0.0M
2022-10-14 71.50 72.30 71.40 71.80 0.0M
2022-10-13 71.20 71.50 69.10 71.00 0.0M
2022-10-12 70.00 71.10 69.70 70.90 0.0M
2022-10-11 70.70 70.70 68.90 70.10 0.0M
2022-10-10 70.80 71.60 69.70 70.90 0.0M
2022-10-07 72.10 72.30 70.90 71.10 0.0M
2022-10-06 74.00 74.00 71.50 71.50 0.0M
2022-10-05 74.60 74.80 73.10 73.80 0.0M
2022-10-04 72.90 74.60 72.90 74.10 0.0M
2022-10-03 70.50 72.90 69.70 72.20 0.0M
2022-09-30 70.60 72.20 69.60 71.60 0.0M
2022-09-29 71.20 71.70 70.30 70.90 0.0M
2022-09-28 69.50 71.00 68.40 70.70 0.0M
2022-09-27 71.60 71.60 70.60 70.90 0.0M
2022-09-26 70.80 72.20 70.10 70.90 0.0M
2022-09-23 70.40 71.40 68.70 70.60 0.0M
2022-09-22 71.50 73.40 70.30 71.00 0.0M
2022-09-21 71.50 73.60 70.90 73.30 0.0M
2022-09-20 71.50 72.40 70.40 72.00 0.0M
2022-09-19 71.60 72.20 69.50 70.30 0.0M
2022-09-16 72.50 73.30 70.40 70.80 0.0M
2022-09-15 70.50 73.60 70.40 72.80 0.0M
2022-09-14 72.20 72.50 69.10 70.50 0.0M
2022-09-13 74.00 75.60 72.70 72.90 0.0M
2022-09-12 75.50 76.00 74.10 74.80 0.0M
2022-09-09 74.10 74.90 74.00 74.50 0.0M
2022-09-08 73.00 74.10 70.90 73.50 0.0M
2022-09-07 72.10 73.00 69.20 72.20 0.0M
2022-09-06 73.30 73.90 71.00 71.10 0.0M
2022-09-05 72.70 74.20 72.00 74.00 0.0M
2022-09-02 72.30 75.00 72.30 75.00 0.0M
2022-09-01 74.10 74.70 72.10 72.70 0.0M
2022-08-31 77.30 77.90 75.00 75.50 0.0M
2022-08-30 76.50 80.00 76.50 78.00 0.0M
2022-08-29 79.90 79.90 75.00 77.10 0.0M
2022-08-26 80.00 81.40 77.90 80.00 0.0M
2022-08-25 84.80 85.40 79.60 79.70 0.0M
2022-08-24 84.70 85.00 84.40 84.80 0.0M
2022-08-23 83.10 85.00 83.10 84.40 0.0M
2022-08-22 86.00 86.80 83.10 84.00 0.0M
2022-08-19 86.10 87.00 85.10 86.40 0.0M
2022-08-18 87.40 87.40 84.50 86.00 0.0M
2022-08-17 87.10 87.90 86.40 87.10 0.0M
2022-08-16 85.90 87.40 84.70 87.30 0.0M
2022-08-15 83.60 84.80 82.50 84.50 0.0M
2022-08-12 83.10 84.00 82.20 83.70 0.0M
2022-08-11 81.50 83.60 81.50 83.40 0.0M
2022-08-10 83.00 83.00 81.50 81.60 0.0M
2022-08-09 82.80 84.00 82.20 82.80 0.0M
2022-08-08 83.40 84.60 82.60 84.10 0.0M
2022-08-05 84.00 84.20 82.20 83.30 0.0M
2022-08-04 86.00 86.00 84.10 84.60 0.0M
2022-08-03 85.30 86.00 82.60 85.30 0.0M
2022-08-02 82.50 84.70 81.90 84.40 0.0M
2022-08-01 83.10 84.00 81.30 83.00 0.0M
2022-07-29 84.00 85.00 82.20 82.60 0.0M
2022-07-28 84.00 84.00 81.20 84.00 0.0M
2022-07-27 79.00 83.70 78.70 83.60 0.0M
2022-07-26 76.20 80.00 76.20 79.40 0.0M
2022-07-25 77.20 78.10 76.50 77.00 0.0M
2022-07-22 79.90 80.70 76.50 76.50 0.0M
2022-07-21 79.20 80.70 79.20 79.60 0.0M
2022-07-20 79.30 79.90 78.20 78.90 0.0M
2022-07-19 75.90 79.60 75.00 79.60 0.0M
2022-07-18 75.00 76.00 75.00 75.80 0.0M
2022-07-15 73.50 75.70 73.50 75.00 0.0M
2022-07-14 73.20 74.50 72.60 72.70 0.0M
2022-07-13 73.80 75.00 72.90 74.50 0.0M
2022-07-12 75.00 75.00 73.90 74.00 0.0M
2022-07-11 73.90 76.90 73.90 75.80 0.0M
2022-07-08 74.80 75.30 74.00 74.70 0.0M
2022-07-07 75.30 75.90 74.80 75.80 0.0M
2022-07-06 76.30 77.10 72.90 74.30 0.0M
2022-07-05 78.30 78.40 74.60 76.30 0.0M
2022-07-04 77.40 78.80 76.90 78.50 0.0M
2022-07-01 77.00 77.80 75.80 77.40 0.0M
2022-06-30 77.60 77.60 74.90 76.50 0.0M
2022-06-29 79.70 81.00 76.70 77.00 0.0M
2022-06-28 77.00 79.80 77.00 79.50 0.0M
2022-06-27 76.60 79.20 75.80 77.00 0.0M
2022-06-24 75.90 81.40 75.60 77.40 0.0M
2022-06-23 74.90 75.50 73.20 74.90 0.0M
2022-06-22 77.00 77.00 72.60 73.60 0.0M
2022-06-21 76.90 80.00 76.70 77.20 0.0M
2022-06-20 73.10 77.40 73.10 76.70 0.0M
2022-06-17 71.20 75.80 71.20 74.00 0.0M
2022-06-16 73.70 73.70 69.70 70.00 0.0M
2022-06-15 72.40 73.70 71.60 73.00 0.0M
2022-06-14 74.50 74.50 70.90 71.00 0.0M
2022-06-13 74.40 76.20 71.80 72.10 0.0M
2022-06-10 80.50 80.50 74.50 75.00 0.0M
2022-06-09 82.10 83.50 79.40 80.10 0.0M
2022-06-08 79.80 82.60 79.60 82.20 0.0M
2022-06-07 78.60 79.80 77.20 79.20 0.0M
2022-06-06 78.60 80.00 78.60 79.40 0.0M
2022-06-03 78.40 81.00 78.00 78.50 0.0M
2022-06-02 74.50 78.50 74.50 78.20 0.0M
2022-06-01 74.40 74.60 73.10 74.00 0.0M
2022-05-31 73.80 74.50 72.60 74.20 0.0M
2022-05-30 73.90 74.60 73.00 73.40 0.0M
2022-05-27 73.00 74.60 72.70 74.30 0.0M
2022-05-26 72.50 73.00 71.60 72.80 0.0M
2022-05-25 72.10 74.00 71.40 71.60 0.0M
2022-05-24 72.60 73.40 70.30 71.80 0.0M
2022-05-23 75.90 76.00 72.50 73.20 0.0M
2022-05-20 72.10 75.70 72.10 75.00 0.0M
2022-05-19 67.30 73.40 65.10 73.10 0.0M
2022-05-18 69.70 72.00 69.50 69.50 0.0M
2022-05-17 62.80 68.80 62.50 68.00 0.0M
2022-05-16 63.20 63.20 62.00 62.80 0.0M
2022-05-13 62.60 64.00 62.00 62.90 0.0M
2022-05-12 61.60 62.70 59.90 62.60 0.0M
2022-05-11 63.00 63.50 61.40 62.10 0.0M
2022-05-10 62.70 63.50 62.50 63.50 0.0M
2022-05-09 62.30 63.60 61.20 62.80 0.0M
2022-05-06 63.90 63.90 62.40 62.80 0.0M
2022-05-05 65.90 65.90 63.10 63.10 0.0M
2022-05-04 65.20 66.30 64.40 65.00 0.0M
2022-05-03 64.60 65.30 64.20 65.20 0.0M
2022-05-02 65.80 65.80 64.00 64.00 0.0M
2022-04-29 64.00 65.90 64.00 65.60 0.0M
2022-04-28 63.80 64.50 63.10 63.70 0.0M
2022-04-27 64.30 65.00 62.70 63.40 0.0M
2022-04-26 66.90 67.00 64.40 64.40 0.0M
2022-04-25 63.70 67.00 63.60 67.00 0.0M
2022-04-22 65.00 65.70 64.30 65.20 0.0M
2022-04-21 64.10 65.60 64.10 65.10 0.0M
2022-04-20 64.20 65.00 64.00 64.60 0.0M
2022-04-19 66.40 66.40 64.50 64.70 0.0M
2022-04-14 68.00 69.00 64.00 66.00 0.0M
2022-04-13 67.80 67.80 66.30 67.70 0.0M
2022-04-12 63.50 67.50 62.70 66.90 0.0M
2022-04-11 67.80 68.40 63.50 64.00 0.0M
2022-04-08 64.50 69.00 64.00 68.00 0.0M
2022-04-07 63.30 64.00 62.50 63.50 0.0M
2022-04-06 62.90 63.50 61.60 63.30 0.0M
2022-04-05 63.50 64.00 62.30 63.00 0.0M
2022-04-04 61.90 64.10 61.00 63.50 0.0M
2022-04-01 60.70 62.80 60.00 62.10 0.0M
2022-03-31 61.00 63.00 60.60 61.30 0.0M
2022-03-30 61.10 62.60 59.00 61.50 0.0M
2022-03-29 56.00 57.00 55.00 55.10 0.0M
2022-03-28 54.00 56.10 54.00 55.60 0.0M
2022-03-25 52.20 55.30 52.00 53.50 0.0M
2022-03-24 52.80 55.10 52.20 52.20 0.0M
2022-03-23 52.20 53.20 51.70 52.60 0.0M
2022-03-22 51.10 52.40 50.90 52.20 0.0M
2022-03-21 52.30 52.30 51.20 52.00 0.0M
2022-03-18 51.00 52.60 51.00 52.10 0.0M
2022-03-17 51.00 54.50 50.80 51.50 0.0M
2022-03-16 49.15 52.60 48.95 49.60 0.0M
2022-03-15 47.95 49.00 47.00 49.00 0.0M
2022-03-14 44.80 48.40 44.80 47.70 0.0M
2022-03-11 45.10 47.15 44.90 44.90 0.0M
2022-03-10 46.15 46.15 44.45 44.90 0.0M
2022-03-09 44.15 46.75 44.10 45.40 0.0M
2022-03-08 42.50 44.75 42.00 44.10 0.0M
2022-03-07 45.20 46.35 41.15 43.20 0.0M
2022-03-04 47.15 47.65 45.00 45.20 0.0M
2022-03-03 50.80 51.50 47.35 48.25 0.0M
2022-03-02 49.50 50.40 48.20 49.55 0.0M
2022-03-01 48.15 49.50 47.20 49.10 0.0M
2022-02-28 46.50 48.20 45.05 48.00 0.0M
2022-02-25 45.05 47.35 45.00 47.20 0.0M
2022-02-24 45.00 46.95 43.30 45.40 0.0M
2022-02-23 48.20 49.80 45.70 45.70 0.0M
2022-02-22 46.00 48.35 44.25 47.00 0.0M
2022-02-21 50.20 51.00 48.05 48.05 0.0M
2022-02-18 50.10 52.20 49.70 50.80 0.0M
2022-02-17 52.60 53.90 50.50 50.50 0.0M
2022-02-16 52.20 53.80 52.20 52.80 0.0M
2022-02-15 52.00 54.00 52.00 52.50 0.0M
2022-02-14 51.40 52.70 50.30 51.60 0.0M
2022-02-11 56.20 57.00 55.50 56.40 0.0M
2022-02-10 54.60 57.00 54.60 56.90 0.0M
2022-02-09 54.30 55.10 53.90 54.00 0.0M
2022-02-08 54.60 55.30 53.80 55.30 0.0M
2022-02-07 50.60 55.00 50.60 54.70 0.0M
2022-02-04 52.50 52.70 50.40 51.00 0.0M
2022-02-03 53.90 54.90 52.50 52.50 0.0M
2022-02-02 48.25 54.80 48.25 54.80 0.0M
2022-02-01 48.65 48.70 48.15 48.70 0.0M
2022-01-31 49.80 51.00 48.10 48.25 0.0M
2022-01-28 47.40 49.55 47.00 49.35 0.0M
2022-01-27 47.65 48.65 46.75 47.35 0.0M
2022-01-26 45.75 49.00 45.20 48.45 0.0M
2022-01-25 44.90 45.70 43.40 44.65 0.0M
2022-01-24 48.05 48.85 44.80 45.00 0.0M
2022-01-21 49.20 49.60 47.75 47.85 0.0M
2022-01-20 48.25 51.10 47.20 50.30 0.0M
2022-01-19 46.50 50.10 46.50 49.60 0.0M
2022-01-18 48.45 48.45 46.50 46.60 0.0M
2022-01-17 48.20 48.70 47.60 48.20 0.0M
2022-01-14 49.50 49.60 48.30 48.65 0.0M
2022-01-13 50.00 51.00 49.20 49.20 0.0M
2022-01-12 50.10 51.30 50.00 50.60 0.0M
2022-01-11 50.40 51.50 50.30 50.90 0.0M
2022-01-10 49.50 51.10 48.60 51.10 0.0M
2022-01-07 51.00 51.00 48.85 48.90 0.0M
2022-01-06 51.50 52.20 51.40 51.50 0.0M
2022-01-05 52.70 53.60 51.50 51.70 0.0M
2022-01-04 55.10 56.30 52.50 53.00 0.0M
2022-01-03 58.90 59.50 55.30 55.30 0.0M