Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FAZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 6.38 | 0.04 | 0.63% | 6.25 | 6.47 | 6.21 | 22,156,005 |
| Jan 06 2025 | 6.34 | 0.08 | 1.28% | 6.20 | 6.3671 | 6.10 | 16,638,943 |
| Jan 03 2025 | 6.26 | -0.15 | -2.34% | 6.32 | 6.4799 | 6.26 | 18,031,076 |
| Jan 02 2025 | 6.41 | 0.04 | 0.63% | 6.28 | 6.52 | 6.19 | 26,056,875 |
| Dec 31 2024 | 6.37 | -0.01 | -0.16% | 6.34 | 6.43 | 6.27 | 19,758,586 |
| Dec 30 2024 | 6.38 | 0.19 | 3.07% | 6.38 | 6.54 | 6.29 | 18,105,731 |
| Dec 27 2024 | 6.19 | 0.13 | 2.15% | 6.16 | 6.29 | 6.03 | 17,064,362 |
| Dec 26 2024 | 6.06 | -0.04 | -0.66% | 6.16 | 6.1871 | 6.04 | 10,045,253 |
| Dec 24 2024 | 6.10 | -0.21 | -3.33% | 6.27 | 6.31 | 6.085 | 6,750,532 |
| Dec 23 2024 | 6.31 | -0.09 | -1.41% | 6.44 | 6.53 | 6.29 | 11,739,487 |
| Dec 20 2024 | 6.40 | -0.28 | -4.19% | 6.74 | 6.77 | 6.24 | 19,719,189 |
| Dec 19 2024 | 6.68 | -0.09 | -1.33% | 6.53 | 6.68 | 6.38 | 17,888,538 |
| Dec 18 2024 | 6.77 | 0.59 | 9.55% | 6.16 | 6.77 | 6.11 | 14,305,582 |
| Dec 17 2024 | 6.18 | 0.12 | 1.98% | 6.135 | 6.25 | 6.13 | 9,574,372 |
| Dec 16 2024 | 6.06 | 0.01 | 0.17% | 6.00 | 6.10 | 5.9908 | 9,951,551 |
| Dec 13 2024 | 6.05 | 0.07 | 1.17% | 5.95 | 6.06 | 5.93 | 11,140,473 |
| Dec 12 2024 | 5.98 | 0.07 | 1.18% | 5.88 | 6.00 | 5.86 | 10,751,240 |
| Dec 11 2024 | 5.91 | -0.04 | -0.67% | 5.91 | 5.995 | 5.875 | 11,917,774 |
| Dec 10 2024 | 5.95 | 0.01 | 0.17% | 5.94 | 6.06 | 5.845 | 11,338,889 |
| Dec 09 2024 | 5.94 | 0.23 | 4.03% | 5.69 | 5.95 | 5.68 | 9,717,822 |
| Dec 06 2024 | 5.71 | 0.02 | 0.35% | 5.69 | 5.75 | 5.64 | 8,844,749 |
| Dec 05 2024 | 5.69 | -0.04 | -0.70% | 5.72 | 5.73 | 5.60 | 9,037,815 |
| Dec 04 2024 | 5.73 | 0.07 | 1.24% | 5.69 | 5.80 | 5.67 | 9,785,220 |
| Dec 03 2024 | 5.66 | 0.13 | 2.35% | 5.46 | 5.67 | 5.46 | 8,497,259 |
| Dec 02 2024 | 5.53 | 0.13 | 2.41% | 5.35 | 5.59 | 5.347 | 10,927,573 |
| Nov 29 2024 | 5.40 | 0.01 | 0.19% | 5.36 | 5.42 | 5.31 | 5,800,074 |
| Nov 27 2024 | 5.39 | -0.05 | -0.92% | 5.41 | 5.42 | 5.29 | 11,131,963 |
| Nov 26 2024 | 5.44 | -0.02 | -0.37% | 5.48 | 5.558 | 5.40 | 8,961,660 |
| Nov 25 2024 | 5.46 | -0.10 | -1.80% | 5.49 | 5.5279 | 5.40 | 7,911,145 |
| Nov 22 2024 | 5.56 | -0.19 | -3.30% | 5.76 | 5.76 | 5.54 | 13,537,850 |
| Nov 21 2024 | 5.75 | -0.21 | -3.52% | 5.89 | 5.9265 | 5.67 | 13,377,977 |
| Nov 20 2024 | 5.96 | 0.05 | 0.85% | 5.86 | 6.0599 | 5.84 | 11,670,075 |
| Nov 19 2024 | 5.91 | 0.12 | 2.07% | 5.96 | 6.0081 | 5.85 | 9,243,167 |
| Nov 18 2024 | 5.79 | -0.06 | -1.03% | 5.835 | 5.91 | 5.765 | 12,535,380 |
| Nov 15 2024 | 5.85 | -0.08 | -1.35% | 5.94 | 5.94 | 5.80 | 14,135,116 |
| Nov 14 2024 | 5.93 | 0.06 | 1.02% | 5.82 | 5.98 | 5.7901 | 11,354,096 |
| Nov 13 2024 | 5.87 | -0.01 | -0.17% | 5.85 | 5.90 | 5.74 | 12,803,040 |
| Nov 12 2024 | 5.88 | 0.05 | 0.86% | 5.84 | 5.94 | 5.81 | 15,361,464 |
| Nov 11 2024 | 5.83 | -0.24 | -3.95% | 5.90 | 5.91 | 5.73 | 13,168,362 |
| Nov 08 2024 | 6.07 | -0.16 | -2.57% | 6.13 | 6.2088 | 5.975 | 12,885,199 |
| Nov 07 2024 | 6.23 | 0.27 | 4.53% | 6.00 | 6.265 | 5.995 | 11,644,479 |
| Nov 06 2024 | 5.96 | -1.31 | -18.02% | 6.19 | 6.355 | 5.90 | 17,609,774 |
| Nov 05 2024 | 7.27 | -0.22 | -2.94% | 7.49 | 7.51 | 7.265 | 12,403,584 |
| Nov 04 2024 | 7.49 | 0.15 | 2.04% | 7.33 | 7.60 | 7.305 | 10,612,910 |
| Nov 01 2024 | 7.34 | -0.02 | -0.27% | 7.31 | 7.355 | 7.14 | 9,754,905 |
| Oct 31 2024 | 7.36 | 0.28 | 3.95% | 7.12 | 7.36 | 7.04 | 11,276,325 |
| Oct 30 2024 | 7.08 | -0.08 | -1.12% | 7.15 | 7.16 | 6.935 | 8,499,679 |
| Oct 29 2024 | 7.16 | 0.13 | 1.85% | 7.08 | 7.18 | 7.03 | 8,573,023 |
| Oct 28 2024 | 7.03 | -0.27 | -3.70% | 7.19 | 7.19 | 7.01 | 6,059,505 |
| Oct 25 2024 | 7.30 | 0.23 | 3.25% | 6.98 | 7.35 | 6.94 | 11,245,167 |
| Oct 24 2024 | 7.07 | -0.01 | -0.14% | 7.07 | 7.185 | 7.034 | 9,163,042 |
| Oct 23 2024 | 7.08 | 0.04 | 0.57% | 7.09 | 7.17 | 7.02 | 10,508,682 |
| Oct 22 2024 | 7.04 | 0.04 | 0.57% | 7.12 | 7.2087 | 7.01 | 8,542,182 |
| Oct 21 2024 | 7.00 | 0.17 | 2.49% | 6.87 | 7.04 | 6.83 | 7,652,048 |
| Oct 18 2024 | 6.83 | 0.00 | 0.00% | 6.84 | 6.94 | 6.79 | 11,627,097 |
| Oct 17 2024 | 6.83 | -0.05 | -0.73% | 6.80 | 6.845 | 6.74 | 9,569,914 |
| Oct 16 2024 | 6.88 | -0.26 | -3.64% | 7.08 | 7.11 | 6.875 | 16,084,854 |
| Oct 15 2024 | 7.14 | -0.05 | -0.70% | 7.04 | 7.17 | 6.9201 | 11,351,786 |
| Oct 14 2024 | 7.19 | -0.13 | -1.78% | 7.29 | 7.345 | 7.16 | 5,708,769 |
| Oct 11 2024 | 7.32 | -0.45 | -5.79% | 7.65 | 7.65 | 7.27 | 10,068,381 |
| Oct 10 2024 | 7.77 | 0.09 | 1.17% | 7.67 | 7.8496 | 7.65 | 5,108,296 |
