FCDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 9, 2025	33.18	33.18	33.18	33.18	33.18	-0.27%
May 8, 2025	33.27	33.27	33.27	33.27	33.27	1.74%
May 7, 2025	32.70	32.70	32.70	32.70	32.70	0.25%
May 6, 2025	32.62	32.62	32.62	32.62	32.62	-1.27%
May 5, 2025	33.04	33.04	33.04	33.04	33.04	-0.54%
May 2, 2025	33.22	33.22	33.22	33.22	33.22	2.34%
May 1, 2025	32.46	32.46	32.46	32.46	32.46	0.71%
Apr 30, 2025	32.23	32.23	32.23	32.23	32.23	-0.37%
Apr 29, 2025	32.35	32.35	32.35	32.35	32.35	0.68%
Apr 28, 2025	32.13	32.13	32.13	32.13	32.13	0.19%
Apr 25, 2025	32.07	32.07	32.07	32.07	32.07	-
Apr 24, 2025	32.07	32.07	32.07	32.07	32.07	2.36%
Apr 23, 2025	31.33	31.33	31.33	31.33	31.33	1.56%
Apr 22, 2025	30.85	30.85	30.85	30.85	30.85	2.56%
Apr 21, 2025	30.08	30.08	30.08	30.08	30.08	-2.40%
Apr 17, 2025	30.82	30.82	30.82	30.82	30.82	0.78%
Apr 16, 2025	30.58	30.58	30.58	30.58	30.58	-1.10%
Apr 15, 2025	30.92	30.92	30.92	30.92	30.92	-0.16%
Apr 14, 2025	30.97	30.97	30.97	30.97	30.97	1.28%
Apr 11, 2025	30.58	30.58	30.58	30.58	30.58	1.70%
Apr 10, 2025	30.07	30.07	30.07	30.07	30.07	-4.02%
Apr 9, 2025	31.33	31.33	31.33	31.33	31.33	9.09%
Apr 8, 2025	28.72	28.72	28.72	28.72	28.72	-2.51%
Apr 7, 2025	29.46	29.46	29.46	29.46	29.46	-1.11%
Apr 4, 2025	29.79	29.79	29.79	29.79	29.79	-4.18%
Apr 3, 2025	31.09	31.09	31.09	31.09	31.09	-6.72%
Apr 2, 2025	33.33	33.33	33.33	33.33	33.33	1.96%
Apr 1, 2025	32.69	32.69	32.69	32.69	32.69	0.25%
Mar 31, 2025	32.61	32.61	32.61	32.61	32.61	-0.31%
Mar 28, 2025	32.71	32.71	32.71	32.71	32.71	-1.77%
Mar 27, 2025	33.30	33.30	33.30	33.30	33.30	-0.66%
Mar 26, 2025	33.52	33.52	33.52	33.52	33.52	-1.09%
Mar 25, 2025	33.89	33.89	33.89	33.89	33.89	-0.32%
Mar 24, 2025	34.00	34.00	34.00	34.00	34.00	2.66%
Mar 21, 2025	33.12	33.12	33.12	33.12	33.12	-0.57%
Mar 20, 2025	33.31	33.31	33.31	33.31	33.31	-0.54%
Mar 19, 2025	33.49	33.49	33.49	33.49	33.49	1.45%
Mar 18, 2025	33.01	33.01	33.01	33.01	33.01	-0.81%
Mar 17, 2025	33.28	33.28	33.28	33.28	33.28	1.06%
Mar 14, 2025	32.93	32.93	32.93	32.93	32.93	2.24%
Mar 13, 2025	32.21	32.21	32.21	32.21	32.21	-1.53%
Mar 12, 2025	32.71	32.71	32.71	32.71	32.71	0.31%
Mar 11, 2025	32.61	32.61	32.61	32.61	32.61	0.28%
Mar 10, 2025	32.52	32.52	32.52	32.52	32.52	-2.58%
Mar 7, 2025	33.38	33.38	33.38	33.38	33.38	0.15%
Mar 6, 2025	33.33	33.33	33.33	33.33	33.33	-1.74%
Mar 5, 2025	33.92	33.92	33.92	33.92	33.92	1.34%
Mar 4, 2025	33.47	33.47	33.47	33.47	33.47	-1.33%
Mar 3, 2025	33.92	33.92	33.92	33.92	33.92	-2.58%
Feb 28, 2025	34.82	34.82	34.82	34.82	34.82	0.87%