Australia markets closed

Fastenal Co (FAS.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
63.770.00 (0.00%)
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202463.7763.7763.7763.7763.77-
02 May 202463.7763.7763.7763.7763.77-
30 Apr 202463.7763.7763.7763.7763.77-
29 Apr 202463.5663.5663.5663.5663.56-
26 Apr 202463.4763.4763.4763.4763.47-
25 Apr 202463.4763.4763.4763.4763.47-
24 Apr 202462.9962.9962.9962.9962.99-
24 Apr 20240.39 Dividend
23 Apr 202463.4563.4563.4563.4563.06-
22 Apr 202463.4563.4563.4563.4563.06-
19 Apr 202463.4563.4563.4563.4563.06-
18 Apr 202464.4664.4664.4664.4664.06-
17 Apr 202465.0265.0265.0265.0264.62-
16 Apr 202465.4665.4665.4665.4665.06-
15 Apr 202466.1466.1466.1466.1465.73-
12 Apr 202465.0665.0665.0665.0664.66-
11 Apr 202469.7469.7464.9764.9764.5736
10 Apr 202470.0870.0870.0870.0869.65-
09 Apr 202470.0870.0870.0870.0869.65-
08 Apr 202470.4970.4970.4970.4970.06-
05 Apr 202469.6069.6069.6069.6069.17-
04 Apr 202470.6170.6170.6170.6170.18-
03 Apr 202470.8870.8870.6170.6170.189
02 Apr 202471.2571.2571.2571.2570.81-
28 Mar 202471.2571.2571.2571.2570.81-
27 Mar 202471.1571.1571.1571.1570.71-
26 Mar 202471.1571.1571.1571.1570.71-
25 Mar 202472.3372.3372.3372.3371.89-
22 Mar 202472.3372.3372.3372.3371.89-
21 Mar 202471.1171.1171.1171.1170.67-
20 Mar 202470.0070.0070.0070.0069.57-
19 Mar 202469.5569.5569.5569.5569.12-
18 Mar 202469.0969.0969.0969.0968.67-
15 Mar 202469.0969.0969.0969.0968.67-
14 Mar 202468.7668.7668.7668.7668.34-
13 Mar 202468.8068.8068.8068.8068.38-
12 Mar 202468.1768.1768.1768.1767.75-
11 Mar 202469.1769.1769.1769.1768.74-
08 Mar 202469.3169.3169.3169.3168.88-
07 Mar 202468.1668.1668.1668.1667.74-
06 Mar 202468.5568.5568.5568.5568.13-
05 Mar 202468.8068.8068.8068.8068.38-
04 Mar 202467.2367.2367.2367.2366.82-
01 Mar 202467.7067.7067.7067.7067.28-
29 Feb 202467.8167.8167.8167.8167.39-
28 Feb 202467.5367.5367.5367.5367.11-
27 Feb 202467.1867.1867.1867.1866.77-
26 Feb 202466.5666.5666.5666.5666.15-
23 Feb 202466.5066.5066.5066.5066.09-
22 Feb 202465.0965.0965.0965.0964.69-
21 Feb 202464.8864.8864.8864.8864.48-
20 Feb 202465.1365.1365.1365.1364.73-
19 Feb 202465.2265.2265.2265.2264.82-
16 Feb 202465.2565.2565.2565.2564.85-
15 Feb 202465.2965.2965.2965.2964.89-
14 Feb 202464.4664.4664.4664.4664.06-
13 Feb 202464.8964.8964.8964.8964.49-
12 Feb 202464.8064.8064.8064.8064.40-
09 Feb 202464.3164.3164.3164.3163.91-
08 Feb 202464.4964.4964.4964.4964.09-
07 Feb 202464.6464.6464.6464.6464.24-
06 Feb 202464.6864.6864.6864.6864.28-
05 Feb 202465.4365.4365.4365.4365.03-
02 Feb 202464.2964.7164.2964.7164.3115
01 Feb 202463.3063.3063.3063.3062.91-
31 Jan 202463.6963.6963.6963.6963.30-
31 Jan 20240.39 Dividend
30 Jan 202463.3563.3563.3563.3562.57-
29 Jan 202463.1063.1063.1063.1062.33-
26 Jan 202463.7163.7163.7163.7162.93-
25 Jan 202463.3563.3563.3563.3562.57-
24 Jan 202464.0464.0464.0464.0463.25-
23 Jan 202464.0464.0464.0464.0463.25-
22 Jan 202463.5863.5863.5863.5862.80-
19 Jan 202462.0062.0062.0062.0061.24-
18 Jan 202458.2358.2758.2358.2757.5610
17 Jan 202458.4958.4958.4958.4957.77-
16 Jan 202458.0058.0058.0058.0057.29-
15 Jan 202457.6457.6457.6457.6456.93-
12 Jan 202457.6457.6457.6457.6456.93-
11 Jan 202457.4257.4257.4257.4256.72-
10 Jan 202457.1157.1157.1157.1156.41-
09 Jan 202456.9556.9556.9556.9556.25-
08 Jan 202456.5756.5756.5756.5755.88-
05 Jan 202456.9156.9156.9156.9156.21-
04 Jan 202456.9156.9156.9156.9156.21-
03 Jan 202458.0658.0658.0658.0657.35-
02 Jan 202458.6558.6558.6558.6557.93-
29 Dec 202358.6658.6658.6058.6057.88-
28 Dec 202358.8958.8958.8958.8958.17-
27 Dec 202359.2359.2359.2359.2358.50-
22 Dec 202359.1059.1059.1059.1058.38-
21 Dec 202359.1059.1059.1059.1058.3825
20 Dec 202359.1059.1059.1059.1058.38-
19 Dec 202359.1059.1059.1059.1058.38-
18 Dec 202358.7758.7758.7758.7758.05-
15 Dec 202358.5558.5558.5558.5557.83-
14 Dec 202358.9158.9158.9158.9158.19-
13 Dec 202359.2359.2359.2359.2358.50-
12 Dec 202358.7258.7258.7258.7258.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...