Australia markets closed

Fabasoft AG (FAA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.70-0.30 (-1.50%)
As of 08:06AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.7019.7019.7019.7019.7070
09 May 202419.7520.0019.5520.0020.0070
08 May 202419.7519.7519.7519.7519.75-
07 May 202419.5519.5519.5519.5519.55-
06 May 202419.2020.1019.2019.8519.85445
03 May 202419.7019.7519.7019.7519.75-
02 May 202420.3020.8020.3020.8020.80199
30 Apr 202420.0020.2020.0020.2020.20-
29 Apr 202420.4020.4020.3020.3020.30-
26 Apr 202420.0020.1020.0020.1020.10-
25 Apr 202420.9020.9020.6020.6020.60-
24 Apr 202421.2021.6021.2021.6021.6010
23 Apr 202420.0020.0020.0020.0020.00-
22 Apr 202419.9020.4019.9020.4020.40400
19 Apr 202419.8019.8019.8019.8019.80-
18 Apr 202419.8019.9019.8019.9019.90-
17 Apr 202419.0019.0019.0019.0019.00-
16 Apr 202419.3519.3518.8018.8018.80-
15 Apr 202419.3019.4519.3019.4519.45-
12 Apr 202418.7519.3018.7519.3019.3050
11 Apr 202418.8019.1518.8019.1519.153
10 Apr 202419.0519.0519.0019.0019.00100
09 Apr 202419.4519.4519.1519.1519.1578
08 Apr 202419.6020.0019.6019.6019.6036
05 Apr 202419.8519.8519.6019.6519.65164
04 Apr 202419.4519.8519.4019.8519.85175
03 Apr 202419.7519.7519.7019.7019.70-
02 Apr 202419.9020.3019.6520.3020.3050
28 Mar 202420.3020.3019.7520.2020.205
27 Mar 202419.9019.9019.7019.7019.70-
26 Mar 202419.7019.7019.4519.4519.45-
25 Mar 202419.4519.5519.2519.2519.2510
22 Mar 202419.7519.7519.5519.5519.55-
21 Mar 202419.1020.5019.1020.5020.50490
20 Mar 202419.0519.2019.0519.2019.204
19 Mar 202419.5019.5019.2019.2019.20-
18 Mar 202419.8019.8019.3019.6019.6014
15 Mar 202420.3020.3020.1020.1020.10150
14 Mar 202420.9020.9020.9020.9020.90-
13 Mar 202421.1021.2021.1021.2021.20-
12 Mar 202421.6021.6021.6021.6021.60-
11 Mar 202422.0022.0021.8021.8021.805
08 Mar 202421.0022.1021.0022.1022.10193
07 Mar 202421.0021.0021.0021.0021.00-
06 Mar 202421.0021.0020.9020.9020.90-
05 Mar 202421.3021.5020.4021.4021.4030
04 Mar 202422.3022.3021.7021.7021.7092
01 Mar 202421.9022.0021.9022.0022.00-
29 Feb 202421.6021.8021.6021.8021.80-
28 Feb 202422.1022.1021.6021.6021.60345
27 Feb 202422.5023.0022.0022.0022.00450
26 Feb 202422.8022.8022.5022.5022.5050
23 Feb 202422.5023.1022.5023.1023.10-
22 Feb 202422.1022.1022.1022.1022.10100
21 Feb 202422.2022.5022.0022.0022.00-
20 Feb 202423.9023.9023.0023.0023.00-
19 Feb 202423.8024.0023.8023.9023.9050
16 Feb 202423.7024.0022.9024.0024.001,644
15 Feb 202423.2023.2022.3022.3022.30-
14 Feb 202423.8024.2023.4023.4023.40194
13 Feb 202424.2024.4023.5024.0024.001,440
12 Feb 202423.2023.7023.2023.7023.70233
09 Feb 202421.0022.8021.0022.3022.30-
08 Feb 202420.6020.7020.5020.5020.50-
07 Feb 202421.1021.9021.1021.7021.70280
06 Feb 202419.6020.1019.6020.1020.10-
05 Feb 202420.5020.5020.1020.1020.1050
02 Feb 202420.7020.7020.3020.3020.30150
01 Feb 202420.5020.5020.4020.4020.40-
31 Jan 202420.0020.6020.0020.6020.60-
30 Jan 202420.4021.0020.4020.5020.50-
29 Jan 202421.2021.2021.2021.2021.20-
26 Jan 202421.3021.7021.2021.3021.305
25 Jan 202421.5021.5021.3021.3021.3020
24 Jan 202420.7021.8020.7021.4021.40105
23 Jan 202420.6020.7020.6020.7020.70-
22 Jan 202419.9020.5019.9020.5020.50100
19 Jan 202419.7019.9519.7019.8019.80-
18 Jan 202419.7519.9519.7519.9019.9050
17 Jan 202419.3519.9519.0519.0519.053,805
16 Jan 202419.9519.9519.4019.4019.40-
15 Jan 202419.3519.4019.3519.4019.40-
12 Jan 202418.6518.6518.6518.6518.65-
11 Jan 202418.3518.3518.3518.3518.35-
10 Jan 202418.4018.4018.4018.4018.40-
09 Jan 202419.3019.3017.8518.6518.6530
08 Jan 202420.1020.1019.5019.5019.50-
05 Jan 202420.0020.3020.0020.3020.30445
04 Jan 202419.3019.3019.3019.3019.30-
03 Jan 202419.1019.3519.1019.3519.35-
02 Jan 202418.9518.9518.9518.9518.95-
29 Dec 202318.5518.5518.5518.5518.55-
28 Dec 202318.1518.1518.1518.1518.15-
27 Dec 202318.5018.7018.2518.7018.70151
22 Dec 202319.0019.0018.8018.8018.8050
21 Dec 202319.0019.0019.0019.0019.0090
20 Dec 202319.0019.0019.0019.0019.00-
19 Dec 202318.6018.8018.6018.8018.80-
18 Dec 202319.0519.1519.0519.1519.1513
15 Dec 202319.3519.4019.2019.4019.4022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...