FRA, BFV End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, BFV: Berliner Effektengesellschaft AG

28 Aug 2025

LAST: 71.50	CHANGE: 0.00	OPEN: 71.50	HIGH: 71.50	ASK: 0.00	VOLUME: 141
LAST: 71.50	CHG(%): 0.00	PREV: 71.50	LOW: 71.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	71.50	71.50	71.50	71.50	141
27 Aug 25	71.50	71.50	71.50	71.50	20
26 Aug 25	71.50	71.50	71.50	71.50	20
25 Aug 25	71.50	71.50	71.50	71.50	20
22 Aug 25	70.00	71.00	70.00	71.00	20
21 Aug 25	71.00	71.00	71.00	71.00	141
20 Aug 25	70.50	71.00	70.50	71.00	141
19 Aug 25	71.50	71.50	71.50	71.50	15
18 Aug 25	71.00	72.50	71.00	72.50	15
15 Aug 25	71.50	71.50	71.50	71.50	2

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	71.40
MA10:	71.45
MA20:	71.24
MA50:	70.14
MA100:	68.53
MA200:	66.09
STO9:	33.33
STO14:	33.33
RSI14:	50.00
WPR14:	-66.67
ATR:	0.36
Week High:	71.50
Week Low:	70.00
Month High:	72.50
Month Low:	69.45
Year High:	72.50
Year Low:	60.42
Volatility:	9.93

RECENT SPLITS

Date	Ratio
16 Aug 2000	147-145
26 Jul 1999	10-1
13 Aug 1998	185-183
22 Jun 1998	2-1

RECENT DIVIDENDS

Date	Amount
16 Jun 2025	$0.50
17 Jun 2024	$0.50
19 Jun 2023	$1.00
10 Jun 2022	$1.00
11 Jun 2021	$1.00
12 Jun 2020	$0.60
14 Jun 2019	$0.60
15 Jun 2018	$0.60
16 Jun 2017	$0.50
10 Jun 2016	$0.40