Formycon AG (FYB)

FYB
🏛️ 독일 →
22.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 52.50 53.10 51.50 53.10 0.0M
2024-12-27 53.00 53.20 51.00 52.60 0.0M
2024-12-23 51.40 53.10 51.20 52.50 0.0M
2024-12-20 51.10 51.40 49.40 51.30 0.0M
2024-12-19 53.20 53.30 50.80 51.00 0.0M
2024-12-18 52.20 53.40 52.10 53.40 0.0M
2024-12-17 53.60 54.00 52.10 52.10 0.0M
2024-12-16 53.40 54.00 52.50 54.00 0.0M
2024-12-13 53.60 54.50 52.20 52.80 0.0M
2024-12-12 55.00 55.40 53.10 53.20 0.0M
2024-12-11 53.00 54.80 52.90 54.60 0.0M
2024-12-10 54.00 54.10 52.80 52.80 0.0M
2024-12-09 52.30 53.70 52.10 53.70 0.0M
2024-12-06 51.10 52.20 50.40 52.00 0.0M
2024-12-05 49.30 51.30 49.30 51.10 0.0M
2024-12-04 48.95 49.80 48.20 49.15 0.0M
2024-12-03 50.70 50.70 47.80 48.45 0.0M
2024-12-02 49.00 50.50 49.00 50.30 0.0M
2024-11-29 50.20 51.40 49.70 49.95 0.0M
2024-11-28 48.05 50.80 47.40 50.00 0.0M
2024-11-27 48.10 48.85 47.85 48.55 0.0M
2024-11-26 47.15 49.45 47.15 47.85 0.0M
2024-11-25 47.35 48.50 46.60 48.05 0.0M
2024-11-22 47.20 47.75 45.15 46.85 0.0M
2024-11-21 47.65 48.15 46.50 46.50 0.0M
2024-11-20 46.55 47.10 46.15 47.05 0.0M
2024-11-19 46.60 47.15 46.40 46.45 0.0M
2024-11-18 47.00 48.30 46.10 46.45 0.0M
2024-11-15 46.50 46.50 44.70 46.35 0.0M
2024-11-14 47.40 47.45 46.50 46.80 0.0M
2024-11-13 47.10 47.60 46.85 46.95 0.0M
2024-11-12 47.35 47.90 46.80 47.30 0.0M
2024-11-11 47.05 48.40 47.05 47.85 0.0M
2024-11-08 48.45 48.50 46.90 47.30 0.0M
2024-11-07 48.15 48.80 47.80 48.35 0.0M
2024-11-06 48.30 49.20 48.05 48.15 0.0M
2024-11-05 50.50 50.50 48.75 48.80 0.0M
2024-11-04 50.00 51.60 49.90 50.30 0.0M
2024-11-01 46.85 50.20 46.50 49.30 0.0M
2024-10-31 48.40 48.40 45.50 46.50 0.0M
2024-10-30 49.05 49.05 48.10 48.90 0.0M
2024-10-29 50.00 50.20 49.30 49.45 0.0M
2024-10-28 51.10 51.10 50.00 50.10 0.0M
2024-10-25 50.70 51.30 50.00 50.70 0.0M
2024-10-24 51.40 51.60 50.40 50.40 0.0M
2024-10-23 50.80 51.90 50.80 51.70 0.0M
2024-10-22 50.60 52.00 50.40 51.60 0.0M
2024-10-21 52.40 52.40 51.00 51.00 0.0M
2024-10-18 52.50 53.60 52.40 52.90 0.0M
2024-10-17 52.10 52.50 51.70 52.00 0.0M
2024-10-16 51.90 53.40 51.60 52.50 0.0M
2024-10-15 50.90 52.40 50.40 52.40 0.0M
2024-10-14 51.00 51.80 50.80 50.80 0.0M
2024-10-11 50.10 52.20 50.10 51.30 0.0M
2024-10-10 51.10 51.30 50.20 50.60 0.0M
2024-10-09 52.60 52.60 51.10 51.20 0.0M
2024-10-08 52.00 52.70 51.40 52.30 0.0M
2024-10-07 54.00 54.50 51.60 52.70 0.0M
2024-10-04 51.40 53.80 51.10 53.50 0.0M
2024-10-03 50.70 51.50 50.20 51.20 0.0M
2024-10-02 52.40 52.40 50.40 50.80 0.0M
2024-10-01 54.90 55.00 51.20 51.80 0.0M
2024-09-30 54.70 54.90 53.30 54.50 0.0M
2024-09-27 53.30 54.40 52.80 53.10 0.0M
2024-09-26 49.10 53.30 49.10 52.70 0.0M
2024-09-25 50.10 50.10 49.10 49.50 0.0M
2024-09-24 48.80 50.40 48.40 49.90 0.0M
2024-09-23 47.40 49.00 46.75 48.80 0.0M
2024-09-20 50.90 50.90 48.50 48.50 0.0M
2024-09-19 49.85 50.80 49.80 50.40 0.0M
2024-09-18 49.35 49.35 49.30 49.35 0.0M
2024-09-17 49.95 50.10 49.10 49.40 0.0M
2024-09-16 49.75 50.50 48.95 49.60 0.0M
2024-09-13 49.20 50.00 49.20 49.30 0.0M
2024-09-12 49.30 50.60 47.85 49.80 0.0M
2024-09-11 50.00 50.00 47.20 48.70 0.0M
2024-09-10 50.10 50.10 49.00 49.50 0.0M
2024-09-09 50.10 50.10 49.40 50.00 0.0M
2024-09-06 51.00 51.50 49.30 50.00 0.0M
2024-09-05 51.70 53.10 51.50 51.80 0.0M
2024-09-04 52.00 52.30 51.50 52.00 0.0M
2024-09-03 52.10 52.60 51.60 52.50 0.0M
2024-09-02 53.50 53.50 51.00 51.90 0.0M
2024-08-30 52.70 53.30 52.50 52.90 0.0M
2024-08-29 52.20 53.30 52.10 52.70 0.0M
2024-08-28 52.20 52.70 50.30 51.70 0.0M
2024-08-27 53.30 54.00 52.30 52.30 0.0M
2024-08-26 52.40 53.60 52.40 53.10 0.0M
2024-08-23 52.20 53.50 52.20 52.60 0.0M
2024-08-22 50.90 52.50 50.90 52.00 0.0M
2024-08-21 49.85 51.30 49.85 50.60 0.0M
2024-08-20 48.95 49.85 48.95 49.40 0.0M
2024-08-19 49.00 49.80 48.65 49.05 0.0M
2024-08-16 51.50 51.50 49.10 49.20 0.0M
2024-08-15 50.00 52.10 49.45 51.20 0.0M
2024-08-14 52.30 52.30 49.75 49.75 0.0M
2024-08-13 49.30 51.40 49.30 50.90 0.0M
2024-08-12 49.40 51.00 48.15 49.20 0.0M
2024-08-09 48.20 50.10 48.10 49.50 0.0M
2024-08-08 49.50 49.50 46.70 48.55 0.0M
2024-08-07 49.30 51.00 48.75 50.00 0.0M
2024-08-06 45.80 51.00 45.80 48.80 0.0M
2024-08-05 46.30 46.65 42.75 44.90 0.0M
2024-08-02 52.30 52.30 48.70 48.70 0.0M
2024-08-01 53.10 53.70 51.90 52.60 0.0M
2024-07-31 52.60 53.30 52.10 52.90 0.0M
2024-07-30 50.80 52.20 50.50 52.20 0.0M
2024-07-29 52.40 52.40 49.85 50.10 0.0M
2024-07-26 49.80 52.30 49.40 51.90 0.0M
2024-07-25 50.40 50.40 48.10 49.40 0.0M
2024-07-24 50.90 50.90 49.50 50.50 0.0M
2024-07-23 52.20 52.20 50.40 50.90 0.0M
2024-07-22 51.90 52.80 51.40 51.90 0.0M
2024-07-19 53.40 53.40 51.20 51.50 0.0M
2024-07-18 53.20 53.90 53.00 53.50 0.0M
2024-07-17 53.90 54.50 53.20 53.30 0.0M
2024-07-16 54.50 54.50 53.60 53.90 0.0M
2024-07-15 54.80 55.10 53.80 54.20 0.0M
2024-07-12 55.00 55.90 54.60 54.90 0.0M
2024-07-11 54.80 55.80 54.30 55.30 0.0M
2024-07-10 54.10 55.30 53.50 55.20 0.0M
2024-07-09 55.80 55.80 54.00 54.30 0.0M
2024-07-08 56.10 56.90 55.40 55.90 0.0M
2024-07-05 54.30 56.40 54.30 56.00 0.0M
2024-07-04 55.00 56.10 54.60 54.70 0.0M
2024-07-03 55.40 56.80 54.00 54.80 0.0M
2024-07-02 54.80 55.30 54.00 54.90 0.0M
2024-07-01 53.50 54.50 51.30 53.80 0.0M
2024-06-28 54.20 54.50 51.80 51.80 0.0M
2024-06-27 55.50 55.90 54.20 54.20 0.0M
2024-06-26 56.00 56.00 54.80 55.20 0.0M
2024-06-25 54.70 55.80 54.00 55.80 0.0M
2024-06-24 53.00 55.00 51.60 54.70 0.0M
2024-06-21 50.20 53.50 49.75 52.30 0.0M
2024-06-20 48.95 51.00 48.20 50.00 0.0M
2024-06-19 47.20 49.20 46.50 48.50 0.0M
2024-06-18 47.10 47.65 46.00 47.60 0.0M
2024-06-17 46.05 46.55 45.70 46.40 0.0M
2024-06-14 48.40 49.25 46.00 46.25 0.0M
2024-06-13 49.05 50.60 48.30 48.40 0.0M
2024-06-12 48.90 48.95 47.45 48.70 0.0M
2024-06-11 50.10 51.10 48.20 48.50 0.0M
2024-06-10 48.60 50.50 48.60 50.10 0.0M
2024-06-07 50.00 50.00 48.30 49.40 0.0M
2024-06-06 48.85 50.50 48.85 49.85 0.0M
2024-06-05 47.45 49.40 47.40 48.85 0.0M
2024-06-04 46.00 47.50 45.65 47.00 0.0M
2024-06-03 44.90 46.45 44.30 46.00 0.0M
2024-05-31 42.75 44.30 41.95 44.30 0.0M
2024-05-30 42.40 43.05 42.25 43.00 0.0M
2024-05-29 43.60 43.65 41.30 42.55 0.0M
2024-05-28 44.40 45.00 43.50 44.20 0.0M
2024-05-27 41.80 44.30 41.80 44.05 0.0M
2024-05-24 42.05 42.30 41.20 42.15 0.0M
2024-05-23 44.00 44.00 41.95 42.35 0.0M
2024-05-22 41.65 43.70 41.50 43.70 0.0M
2024-05-21 43.45 43.60 41.40 41.55 0.0M
2024-05-20 44.30 44.50 43.55 43.75 0.0M
2024-05-17 44.65 44.70 43.70 44.30 0.0M
2024-05-16 44.55 44.75 43.65 44.30 0.0M
2024-05-15 44.80 44.95 43.00 43.60 0.0M
2024-05-14 42.40 44.20 42.40 43.60 0.0M
2024-05-13 42.90 43.10 42.50 42.75 0.0M
2024-05-10 44.20 45.75 42.75 42.75 0.0M
2024-05-09 42.85 43.40 42.65 43.15 0.0M
2024-05-08 44.25 45.20 42.35 42.60 0.0M
2024-05-07 46.50 46.80 44.85 44.85 0.0M
2024-05-06 43.00 46.70 43.00 46.35 0.0M
2024-05-03 41.35 43.80 41.35 43.20 0.0M
2024-05-02 40.60 41.45 40.55 41.00 0.0M
2024-04-30 41.70 41.85 40.40 40.95 0.0M
2024-04-29 40.10 41.60 39.90 41.60 0.0M
2024-04-26 39.70 39.95 39.50 39.95 0.0M
2024-04-25 39.35 39.90 39.35 39.70 0.0M
2024-04-24 39.05 39.95 38.65 39.10 0.0M
2024-04-23 38.60 40.40 38.60 39.10 0.0M
2024-04-22 38.25 39.50 37.65 38.20 0.0M
2024-04-19 39.55 39.55 38.60 38.65 0.0M
2024-04-18 40.20 40.45 38.60 39.70 0.0M
2024-04-17 43.00 43.00 39.55 40.20 0.0M
2024-04-16 44.95 44.95 42.90 43.00 0.0M
2024-04-15 47.30 47.30 45.10 45.20 0.0M
2024-04-12 46.60 47.45 46.30 46.45 0.0M
2024-04-11 45.70 47.50 45.70 46.25 0.0M
2024-04-10 46.50 46.90 45.60 45.95 0.0M
2024-04-09 45.80 47.30 45.55 46.25 0.0M
2024-04-08 46.30 46.70 45.40 45.65 0.0M
2024-04-05 46.60 46.60 45.50 46.00 0.0M
2024-04-04 45.90 46.50 45.75 46.50 0.0M
2024-04-03 45.55 45.85 44.90 45.60 0.0M
2024-04-02 46.55 46.55 44.90 45.15 0.0M
2024-03-28 46.70 47.00 46.05 46.35 0.0M
2024-03-27 45.95 46.80 45.30 46.35 0.0M
2024-03-26 45.60 45.60 44.75 45.50 0.0M
2024-03-25 46.90 46.95 45.00 45.45 0.0M
2024-03-22 46.45 47.40 46.30 47.15 0.0M
2024-03-21 46.25 47.05 45.60 46.20 0.0M
2024-03-20 44.95 46.30 44.65 46.05 0.0M
2024-03-19 46.00 46.00 44.75 44.75 0.0M
2024-03-18 46.15 47.45 45.50 45.75 0.0M
2024-03-15 45.50 46.00 44.40 45.30 0.0M
2024-03-14 46.90 47.30 44.70 45.55 0.0M
2024-03-13 47.85 49.00 46.80 46.85 0.0M
2024-03-12 48.00 48.50 47.45 48.20 0.0M
2024-03-11 48.00 48.50 47.35 47.95 0.0M
2024-03-08 49.30 49.30 47.55 47.60 0.0M
2024-03-07 48.70 49.60 47.95 49.60 0.0M
2024-03-06 47.05 48.50 47.05 48.00 0.0M
2024-03-05 47.25 47.25 46.40 46.55 0.0M
2024-03-04 48.85 49.45 47.00 47.20 0.0M
2024-03-01 48.60 48.80 47.15 48.50 0.0M
2024-02-29 48.50 48.80 47.80 48.20 0.0M
2024-02-28 50.40 51.10 48.65 48.65 0.0M
2024-02-27 49.80 51.00 49.25 50.70 0.0M
2024-02-26 50.40 50.40 49.30 49.80 0.0M
2024-02-23 54.00 54.00 50.40 50.70 0.0M
2024-02-22 55.00 55.00 53.50 53.70 0.0M
2024-02-21 53.80 55.40 53.80 54.80 0.0M
2024-02-20 55.40 55.40 53.20 53.50 0.0M
2024-02-19 55.30 55.60 54.20 55.20 0.0M
2024-02-16 56.30 56.80 55.00 55.00 0.0M
2024-02-15 54.60 56.00 54.10 55.80 0.0M
2024-02-14 53.50 54.60 52.80 54.60 0.0M
2024-02-13 52.50 55.00 52.50 53.20 0.0M
2024-02-12 51.00 52.50 51.00 52.20 0.0M
2024-02-09 51.30 51.50 49.55 50.90 0.0M
2024-02-08 48.75 52.10 48.75 51.00 0.0M
2024-02-07 48.65 50.80 48.40 48.90 0.0M
2024-02-06 47.00 48.75 46.50 48.35 0.0M
2024-02-05 47.75 48.00 46.60 46.60 0.0M
2024-02-02 49.05 49.10 47.90 48.05 0.0M
2024-02-01 50.90 50.90 48.60 48.60 0.0M
2024-01-31 51.70 51.70 49.75 50.50 0.0M
2024-01-30 52.80 53.80 51.30 51.30 0.0M
2024-01-29 49.70 50.70 49.40 50.70 0.0M
2024-01-26 48.65 49.70 48.65 49.40 0.0M
2024-01-25 49.35 49.80 48.85 49.05 0.0M
2024-01-24 49.50 50.10 48.65 49.55 0.0M
2024-01-23 48.30 50.00 47.65 49.20 0.0M
2024-01-22 48.50 49.40 47.45 48.60 0.0M
2024-01-19 49.05 49.05 46.70 48.05 0.0M
2024-01-18 49.50 49.60 47.40 48.70 0.0M
2024-01-17 49.50 49.50 46.10 46.50 0.0M
2024-01-16 51.00 51.40 48.90 49.10 0.0M
2024-01-15 53.00 53.00 50.50 51.20 0.0M
2024-01-12 52.00 52.50 52.00 52.50 0.0M
2024-01-11 53.00 53.70 51.70 51.70 0.0M
2024-01-10 52.80 53.30 52.30 52.70 0.0M
2024-01-09 53.40 53.40 52.60 53.00 0.0M
2024-01-08 52.80 53.40 52.20 53.10 0.0M
2024-01-05 54.40 54.40 52.20 52.80 0.0M
2024-01-04 52.70 54.50 52.70 54.10 0.0M
2024-01-03 57.00 57.00 51.80 53.00 0.0M
2024-01-02 56.40 57.00 55.80 57.00 0.0M