Australia markets closed

Fastenal Co (FAS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
63.33-0.04 (-0.06%)
At close: 04:42PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202463.6163.7263.3363.3363.3315
02 May 202463.5264.4863.3763.3763.37100
30 Apr 202463.7763.7963.4563.4563.45-
29 Apr 202463.5663.7463.3963.5463.54-
26 Apr 202463.0563.1563.0563.1563.15-
25 Apr 202463.4863.4862.5062.6362.63310
24 Apr 202462.6363.7562.0363.1363.13-
24 Apr 20240.39 Dividend
23 Apr 202463.1463.1463.0863.1362.74-
22 Apr 202463.3763.3763.2963.2962.9070
19 Apr 202463.0263.3862.7663.3862.99-
18 Apr 202464.0964.1063.3763.4063.01-
17 Apr 202464.6464.7064.2764.2763.87-
16 Apr 202465.1065.1064.6264.6264.2215
15 Apr 202466.1666.5865.1065.1964.79307
12 Apr 202465.1265.1265.1265.1264.72-
11 Apr 202469.3469.3463.0065.5365.13800
10 Apr 202469.7670.0569.7670.0569.621
09 Apr 202469.6769.9069.2469.2468.8145
08 Apr 202470.4870.5570.4870.5570.11-
05 Apr 202469.2269.2269.2269.2268.79-
04 Apr 202470.2970.2970.2970.2969.86-
03 Apr 202470.4970.8170.4370.4369.9999
02 Apr 202471.1471.1470.5670.5670.12247
28 Mar 202471.1571.9771.1571.9771.53-
27 Mar 202470.8670.8670.8670.8670.42-
26 Mar 202470.8470.8470.8470.8470.40-
25 Mar 202472.3272.3371.7471.7471.30140
22 Mar 202472.2072.4572.1172.4572.0020
21 Mar 202470.9272.1670.9272.1671.7115
20 Mar 202469.9470.8969.9470.8970.45-
19 Mar 202469.5270.1769.5270.1769.7410
18 Mar 202469.0469.8169.0469.6069.17-
15 Mar 202469.0869.1768.9268.9268.4950
14 Mar 202468.5468.5468.5468.5468.12-
13 Mar 202468.8369.2468.2668.4268.00180
12 Mar 202467.8668.9567.8068.8668.43-
11 Mar 202468.8768.8768.3668.3667.943
08 Mar 202469.2469.8169.2469.4068.97-
07 Mar 202467.8969.5267.8969.5269.09460
06 Mar 202468.1768.6567.8867.8867.46-
05 Mar 202468.6569.0468.4868.4868.06250
04 Mar 202467.2268.8667.2268.8668.43448
01 Mar 202467.5867.5866.7966.7966.38436
29 Feb 202467.6867.6867.6867.6867.26-
28 Feb 202467.3267.5067.1967.5067.08-
27 Feb 202467.0467.4367.0467.4367.0185
26 Feb 202466.7066.7066.0966.0965.6890
23 Feb 202466.4366.6266.3866.6266.21-
22 Feb 202464.8866.2164.7465.9965.58-
21 Feb 202464.6064.6064.5564.5664.16-
20 Feb 202464.7065.0464.3264.7164.31525
19 Feb 202465.0265.0264.8964.9564.55-
16 Feb 202464.9465.2364.9465.2364.83-
15 Feb 202465.2965.3465.2965.3464.94100
14 Feb 202464.1664.1664.1664.1663.76-
13 Feb 202464.7864.7864.7864.7864.38-
12 Feb 202465.0265.0264.7564.7564.3512
09 Feb 202464.0564.9364.0564.7564.3520
08 Feb 202464.2664.4964.0964.1963.7930
07 Feb 202464.4364.8264.3664.8264.42-
06 Feb 202464.4264.7264.4264.7264.32-
05 Feb 202465.4165.5265.2665.5265.12-
02 Feb 202464.0864.3563.9464.3563.95-
01 Feb 202463.0464.3363.0464.3363.935
31 Jan 202463.7363.7363.4863.4863.0991
31 Jan 20240.39 Dividend
30 Jan 202463.1563.6862.9763.6862.9052
29 Jan 202462.8563.1462.8563.1462.37-
26 Jan 202463.5163.5563.2563.2862.50-
25 Jan 202463.2163.2162.9262.9262.15-
24 Jan 202463.8663.8663.3163.3162.53-
23 Jan 202463.8763.9263.8663.9263.14-
22 Jan 202463.8163.9363.4663.9363.1510
19 Jan 202462.0162.8962.0162.8962.126
18 Jan 202458.1462.3958.1462.0861.32240
17 Jan 202458.3158.3158.0358.3157.59-
16 Jan 202457.8258.2557.8258.2557.54-
15 Jan 202457.8557.8557.8557.8557.14-
12 Jan 202457.5857.7957.5657.7957.0812
11 Jan 202457.3957.3957.3957.3956.69-
10 Jan 202457.0157.4157.0157.4156.71-
09 Jan 202456.8257.2656.4857.2656.5610
08 Jan 202456.2756.7656.2756.6455.95-
05 Jan 202456.7056.7056.7056.7056.00-
04 Jan 202456.7256.8956.7256.8956.19-
03 Jan 202457.7757.7857.0357.0356.33-
02 Jan 202458.6059.0158.1658.1657.45359
29 Dec 202358.4558.4558.3658.3657.64-
28 Dec 202358.7558.9558.7558.9558.23-
27 Dec 202359.1359.1358.8258.8258.10-
22 Dec 202358.8459.1358.8459.1358.40-
21 Dec 202359.0659.0659.0659.0658.34-
20 Dec 202358.8959.0458.8959.0458.324
19 Dec 202358.9959.3158.9959.3158.581
18 Dec 202358.7259.1658.7259.1658.43-
15 Dec 202358.3658.7558.3658.7558.03-
14 Dec 202358.7358.7358.2558.2557.54-
13 Dec 202359.1059.1058.8358.8358.11-
12 Dec 202358.6759.0958.6759.0958.371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...