Australia markets closed

Fastenal Co (FAS.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
62.71+0.79 (+1.28%)
At close: 08:00AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202462.7162.7162.7162.7162.71-
09 May 202461.9261.9261.9261.9261.92-
08 May 202461.7061.7061.7061.7061.70-
07 May 202461.9061.9061.9061.9061.90-
06 May 202463.5363.5363.5363.5363.53-
03 May 202463.4563.4563.4563.4563.45-
02 May 202463.6064.2763.6064.2764.276
30 Apr 202463.8063.8063.8063.8063.80-
29 Apr 202463.5663.5663.5663.5663.56-
26 Apr 202463.0363.0363.0363.0363.03-
25 Apr 202463.4763.4763.4763.4763.47-
24 Apr 202462.6362.6362.6362.6362.63-
24 Apr 20240.39 Dividend
23 Apr 202463.1363.1363.1363.1362.74-
22 Apr 202463.4163.4163.4163.4163.02-
19 Apr 202463.0563.0563.0563.0562.66-
18 Apr 202464.0864.0864.0864.0863.68-
17 Apr 202464.6564.6564.6564.6564.25-
16 Apr 202465.1165.1165.1165.1164.71-
15 Apr 202466.1466.1466.1466.1465.73-
12 Apr 202465.1165.1165.1165.1164.71-
11 Apr 202469.4069.4069.4069.4068.97-
10 Apr 202469.8069.8069.8069.8069.37-
09 Apr 202469.7269.7269.7269.7269.29-
08 Apr 202470.4970.4970.4970.4970.05-
05 Apr 202469.3069.3069.3069.3068.87-
04 Apr 202470.3270.3270.3270.3269.89-
03 Apr 202470.5470.5470.5470.5470.10-
02 Apr 202471.1771.5571.1771.5571.1115
28 Mar 202471.2471.2471.2471.2470.80-
27 Mar 202470.8770.9370.8770.9370.49-
26 Mar 202471.0271.0271.0271.0270.58-
25 Mar 202472.1472.1472.1472.1471.69-
22 Mar 202472.3172.3172.3172.3171.86-
21 Mar 202471.1071.1071.1071.1070.66-
20 Mar 202470.0370.0370.0370.0369.60-
19 Mar 202469.5469.5469.5469.5469.11-
18 Mar 202468.9868.9868.9868.9868.55-
15 Mar 202469.0869.0869.0869.0868.65-
14 Mar 202468.6068.6068.6068.6068.18-
13 Mar 202468.8068.8068.8068.8068.37-
12 Mar 202468.0368.0368.0368.0367.61-
11 Mar 202469.0369.0369.0369.0368.60-
08 Mar 202469.2969.2969.2969.2968.86-
07 Mar 202468.0268.0268.0268.0267.60-
06 Mar 202468.4368.4368.4368.4368.01-
05 Mar 202468.8268.8268.8268.8268.39-
04 Mar 202467.0867.0867.0867.0866.67-
01 Mar 202467.5767.5767.5767.5767.15-
29 Feb 202467.8167.8167.8167.8167.39-
28 Feb 202467.5267.5267.5267.5267.10-
27 Feb 202467.1867.1867.1867.1866.76-
26 Feb 202466.5266.5266.5266.5266.11-
23 Feb 202466.5266.5266.5266.5266.11-
22 Feb 202465.1365.1365.1365.1364.73-
21 Feb 202464.7464.7464.7464.7464.34-
20 Feb 202465.0665.0665.0665.0664.66-
19 Feb 202465.0865.0865.0865.0864.68-
16 Feb 202465.1465.1465.1465.1464.74-
15 Feb 202465.3265.3265.3265.3264.92-
14 Feb 202464.3464.3464.3464.3463.94-
13 Feb 202464.9064.9064.9064.9064.50-
12 Feb 202464.8464.8464.8464.8464.44-
09 Feb 202464.1864.1864.1864.1863.78-
08 Feb 202464.3464.3464.3464.3463.94-
07 Feb 202464.4564.4564.4564.4564.05-
06 Feb 202464.5464.5464.5464.5464.14-
05 Feb 202465.4465.4465.4465.4465.04-
02 Feb 202464.2964.5764.2964.5564.15100
01 Feb 202463.1563.1563.1563.1562.76-
31 Jan 202463.6963.6963.6963.6963.30-
31 Jan 20240.39 Dividend
30 Jan 202463.3563.3563.3563.3562.57-
29 Jan 202462.9762.9762.9762.9762.20-
26 Jan 202463.7163.7163.7163.7162.93-
25 Jan 202463.2163.2163.2163.2162.43-
24 Jan 202464.0164.0164.0164.0163.22-
23 Jan 202464.0364.0364.0364.0363.24-
22 Jan 202463.5963.5963.5963.5962.81-
19 Jan 202462.0062.9062.0062.9062.1370
18 Jan 202458.0958.0958.0958.0957.38-
17 Jan 202458.4558.4558.4558.4557.73-
16 Jan 202457.9957.9957.9957.9957.28-
15 Jan 202457.6657.6657.6657.6656.95-
12 Jan 202457.6657.6657.6657.6656.95-
11 Jan 202457.4257.4257.4257.4256.71-
10 Jan 202457.1257.1257.1257.1256.42-
09 Jan 202456.9356.9356.9356.9356.23-
08 Jan 202456.2556.2556.2556.2555.56-
05 Jan 202456.8056.8056.8056.8056.10-
04 Jan 202456.7556.7556.7556.7556.05-
03 Jan 202457.9258.0257.9258.0257.3125
02 Jan 202458.6558.6558.6558.6557.93-
29 Dec 202358.5258.5258.4958.4957.77-
28 Dec 202358.7458.7458.7458.7458.02-
27 Dec 202359.2259.2259.2259.2258.49-
22 Dec 202358.8458.8458.8458.8458.12-
21 Dec 202359.1159.1159.1159.1158.38-
20 Dec 202359.0059.0059.0059.0058.27-
19 Dec 202359.1059.1059.1059.1058.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...