Australia markets closed

Fastenal Co (FAS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
63.60+0.21 (+0.33%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202463.6063.6063.6063.6063.60-
02 May 202463.3963.3963.3963.3963.39-
30 Apr 202463.7763.7763.7763.7763.77-
29 Apr 202463.5363.5363.5363.5363.53-
26 Apr 202463.0863.0863.0863.0863.08-
25 Apr 202463.4763.4763.4763.4763.47-
24 Apr 202462.6062.6062.6062.6062.60-
24 Apr 20240.39 Dividend
23 Apr 202463.1463.1463.1463.1462.75-
22 Apr 202463.3863.3863.3863.3862.99-
19 Apr 202462.8862.8862.8862.8862.49-
18 Apr 202464.0964.0964.0964.0963.69-
17 Apr 202464.5964.5964.5964.5964.19-
16 Apr 202465.0465.0465.0465.0464.64-
15 Apr 202466.1566.1566.1566.1565.74-
12 Apr 202465.2465.2465.2465.2464.84-
11 Apr 202469.3669.3669.3669.3668.93-
10 Apr 202469.7569.7569.7569.7569.32-
09 Apr 202469.6769.6769.6769.6769.24-
08 Apr 202470.4770.4770.4770.4770.03-
05 Apr 202469.2369.2369.2369.2368.80-
04 Apr 202470.2870.2870.2870.2869.85-
03 Apr 202470.4570.4570.4570.4570.01-
02 Apr 202471.1371.1371.1371.1370.69-
28 Mar 202471.1971.1971.1971.1970.75-
27 Mar 202470.8570.8570.8570.8570.41-
26 Mar 202470.8270.8270.8270.8270.38-
25 Mar 202472.1972.1972.1972.1971.74-
22 Mar 202472.1972.1972.1972.1971.74-
21 Mar 202470.9370.9370.9370.9370.49-
20 Mar 202469.9469.9469.9469.9469.51-
19 Mar 202469.3669.3669.3669.3668.93-
18 Mar 202469.0269.0269.0269.0268.59-
15 Mar 202469.1069.1069.1069.1068.67-
14 Mar 202468.5368.5368.5368.5368.11-
13 Mar 202468.8468.8468.8468.8468.41-
12 Mar 202467.8767.8767.8767.8767.45-
11 Mar 202468.8568.8568.8568.8568.42-
08 Mar 202469.1569.1569.1569.1568.72-
07 Mar 202467.8767.8767.8767.8767.45-
06 Mar 202468.1568.1568.1568.1567.73-
05 Mar 202468.6468.6468.6468.6468.22-
04 Mar 202467.0069.5067.0069.5069.079
01 Mar 202467.5767.5767.5767.5767.15-
29 Feb 202467.6667.6667.6667.6667.24-
28 Feb 202467.3167.3167.3167.3166.89-
27 Feb 202467.0367.0367.0367.0366.62-
26 Feb 202466.4266.4266.4266.4266.01-
23 Feb 202466.4266.4266.4266.4266.01-
22 Feb 202464.8264.8264.8264.8264.42-
21 Feb 202464.6064.6064.6064.6064.20-
20 Feb 202464.6964.6964.6964.6964.29-
19 Feb 202465.0065.0065.0065.0064.60-
16 Feb 202464.9164.9164.9164.9164.51-
15 Feb 202465.2865.2865.2865.2864.88-
14 Feb 202464.1664.1664.1664.1663.76-
13 Feb 202464.7764.7764.7764.7764.37-
12 Feb 202464.8064.8064.8064.8064.40-
09 Feb 202464.0564.0564.0564.0563.65-
08 Feb 202464.2564.2564.2564.2563.85-
07 Feb 202464.3864.3864.3864.3863.98-
06 Feb 202464.4264.4264.4264.4264.02-
05 Feb 202465.4265.4265.4265.4265.02-
02 Feb 202464.0664.0664.0664.0663.66-
01 Feb 202463.0363.0363.0363.0362.64-
31 Jan 202463.5163.5163.5163.5163.12-
31 Jan 20240.39 Dividend
30 Jan 202463.1263.1263.1263.1262.34-
29 Jan 202462.8463.2562.8463.2562.47350
26 Jan 202463.5063.5063.5063.5062.72-
25 Jan 202463.2163.2163.2163.2162.43-
24 Jan 202463.8363.8363.8363.8363.04-
23 Jan 202463.8763.8763.8763.8763.08-
22 Jan 202463.4363.4363.4363.4362.65-
19 Jan 202462.2062.2062.2062.2061.43-
18 Jan 202458.1358.1358.1358.1357.41-
17 Jan 202458.3158.3158.3158.3157.59-
16 Jan 202457.8057.8057.8057.8057.09-
15 Jan 202457.5457.5457.5457.5456.83-
12 Jan 202457.5457.5457.5457.5456.83-
11 Jan 202457.3757.3757.3757.3756.66-
10 Jan 202456.9956.9956.9956.9956.29-
09 Jan 202456.8256.8256.8256.8256.12-
08 Jan 202456.2756.2756.2756.2755.58-
05 Jan 202456.6956.6956.6956.6955.99-
04 Jan 202456.7056.7056.7056.7056.00-
03 Jan 202457.7657.7657.7657.7657.05-
02 Jan 202458.5858.5858.5858.5857.86-
29 Dec 202358.4458.4458.4458.4457.72-
28 Dec 202358.6258.6258.6258.6257.90-
27 Dec 202359.1259.1259.1259.1258.39-
22 Dec 202358.8358.8358.8358.8358.11-
21 Dec 202359.0559.0559.0559.0558.32-
20 Dec 202358.8958.8958.8958.8958.16-
19 Dec 202358.9758.9758.9758.9758.24-
18 Dec 202358.7158.7158.7158.7157.99-
15 Dec 202358.3558.3558.3558.3557.63-
14 Dec 202358.7158.7158.7158.7157.99-
13 Dec 202359.1159.1159.1159.1158.38-
12 Dec 202358.6658.6658.6658.6657.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...