Australia markets close in 5 hours 20 minutes

Fastenal Co (FAS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
63.71+0.18 (+0.28%)
At close: 07:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202463.7163.8663.4863.7163.71-
29 Apr 202463.4863.8663.4863.5363.53-
26 Apr 202462.9864.0062.9264.0064.00-
25 Apr 202463.4063.4862.8263.4863.48-
24 Apr 202462.5563.4562.4963.4563.45-
24 Apr 20240.39 Dividend
23 Apr 202463.0863.5762.9963.1362.74-
22 Apr 202463.2863.7263.2863.3862.99-
19 Apr 202462.9463.7162.7263.3963.00-
18 Apr 202464.0264.0563.4563.4563.06-
17 Apr 202464.5264.6164.1364.2663.86-
16 Apr 202464.9865.1264.8964.8964.49-
15 Apr 202466.0966.0965.0265.0264.62-
12 Apr 202465.1666.2665.1666.2665.85-
11 Apr 202469.2569.3465.5665.9265.51-
10 Apr 202469.6870.0669.6869.6969.26-
09 Apr 202469.6169.6169.1169.4569.02-
08 Apr 202470.3970.5070.2470.2469.81-
05 Apr 202469.1570.6169.0970.6170.17-
04 Apr 202470.2070.5070.0270.5070.06-
03 Apr 202470.3870.7570.2870.2869.85-
02 Apr 202471.0371.1570.8170.8170.37-
28 Mar 202471.0671.7371.0671.3270.88-
27 Mar 202470.7771.0370.7770.9370.49-
26 Mar 202470.7471.1970.7470.9770.53-
25 Mar 202472.2472.2470.8671.2570.81-
22 Mar 202472.1272.3472.1272.3471.89-
21 Mar 202470.8572.5470.8572.5472.09-
20 Mar 202469.8770.9669.8770.5770.13-
19 Mar 202469.4470.0469.4470.0469.61-
18 Mar 202468.9469.7468.6969.7469.31-
15 Mar 202469.0169.3469.0169.0168.58-
14 Mar 202468.4569.0668.4569.0668.63-
13 Mar 202468.7568.8168.5568.8168.38-
12 Mar 202467.7968.7167.6868.7168.29-
11 Mar 202468.7868.8567.8267.8267.40-
08 Mar 202469.0869.6669.0869.2868.85-
07 Mar 202467.8169.1367.7869.1368.70-
06 Mar 202468.0868.2668.0368.0367.61-
05 Mar 202468.5869.2468.5168.7068.28-
04 Mar 202467.1468.9267.1468.9268.49-
01 Mar 202467.4967.4966.8066.8066.39-
29 Feb 202467.5767.7067.1667.7067.28-
28 Feb 202467.2467.6467.1867.5767.15-
27 Feb 202466.9667.3366.9667.2066.78-
26 Feb 202466.3567.1166.2967.1166.70-
23 Feb 202466.3566.7566.3566.5466.13-
22 Feb 202464.8166.6064.8166.6066.19-
21 Feb 202464.5364.9364.4364.9364.53-
20 Feb 202464.6364.8564.3864.8564.45160
19 Feb 202464.9364.9364.7864.7964.39-
16 Feb 202464.8665.2364.8665.2264.82-
15 Feb 202465.2165.2164.6265.0064.60-
14 Feb 202464.0865.0064.0864.7664.36-
13 Feb 202464.6964.7064.2164.2163.81-
12 Feb 202464.7365.0164.7365.0164.61-
09 Feb 202463.9864.7763.9864.7764.37-
08 Feb 202464.1764.6064.0664.1463.74-
07 Feb 202464.3065.0364.3064.9664.56-
06 Feb 202464.3364.5364.2464.4464.04-
05 Feb 202465.3565.7064.7465.0564.65-
02 Feb 202464.0065.2263.9165.2264.82-
01 Feb 202462.9663.7762.9663.7763.38-
31 Jan 202463.4463.4763.3463.4263.03-
31 Jan 20240.39 Dividend
30 Jan 202463.0663.5762.9363.5762.79-
29 Jan 202462.7563.1462.7563.0062.23-
26 Jan 202463.4263.4262.8762.8762.10-
25 Jan 202463.1464.0562.8563.4562.67-
24 Jan 202463.7863.7863.3763.4762.69-
23 Jan 202463.7963.9263.7463.7462.96-
22 Jan 202463.3663.7963.3663.7963.01-
19 Jan 202462.1363.3562.1363.3562.57-
18 Jan 202458.0762.7658.0761.6760.91-
17 Jan 202458.2558.6058.1658.3457.62-
16 Jan 202457.7658.5657.6758.5657.84-
15 Jan 202457.7557.8657.7257.7857.07-
12 Jan 202457.5057.7957.4757.7957.08-
11 Jan 202457.3157.3857.2557.3856.68-
10 Jan 202456.9457.2956.8257.2956.59-
09 Jan 202456.7657.0356.7157.0356.33-
08 Jan 202456.1956.6956.1456.6755.97-
05 Jan 202456.6556.6956.4856.5055.81-
04 Jan 202456.6556.9156.5356.9156.21-
03 Jan 202457.8557.8557.3857.3856.68-
02 Jan 202458.5258.5757.8857.8857.17-
29 Dec 202358.3858.4058.2858.4057.68-
28 Dec 202358.6858.7058.4358.7057.98-
27 Dec 202359.0559.0558.8858.8858.16-
22 Dec 202358.7859.3858.6659.3858.65-
21 Dec 202358.9959.3558.9659.1258.39-
20 Dec 202358.8159.4058.7559.1958.46-
19 Dec 202358.9258.9658.8458.8658.1450
18 Dec 202358.6659.1158.5959.1158.38-
15 Dec 202358.2858.6358.2858.4857.76-
14 Dec 202358.6258.9358.0458.2057.49-
13 Dec 202359.0359.0858.5058.5057.78-
12 Dec 202358.6059.0258.5259.0258.30-
11 Dec 202357.6958.6557.6358.6557.93-
08 Dec 202357.6058.2357.6057.8757.1620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...