Fast Retailing Co Ltd (FR7.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 237.90 | 238.20 | 237.90 | 238.20 | 238.20 | - |
| 16 May 2024 | 242.50 | 242.50 | 240.90 | 240.90 | 240.90 | - |
| 15 May 2024 | 236.50 | 238.60 | 236.30 | 238.60 | 238.60 | - |
| 14 May 2024 | 236.60 | 241.30 | 235.90 | 235.90 | 235.90 | - |
| 13 May 2024 | 240.30 | 240.30 | 237.20 | 237.20 | 237.20 | - |
| 10 May 2024 | 240.30 | 241.30 | 240.30 | 241.10 | 241.10 | - |
| 09 May 2024 | 238.80 | 239.90 | 238.80 | 239.90 | 239.90 | - |
| 08 May 2024 | 242.80 | 244.10 | 242.00 | 244.10 | 244.10 | - |
| 07 May 2024 | 248.80 | 248.80 | 247.10 | 247.50 | 247.50 | - |
| 06 May 2024 | 245.80 | 246.10 | 245.80 | 246.10 | 246.10 | - |
| 03 May 2024 | 245.80 | 250.30 | 245.80 | 250.30 | 250.30 | - |
| 02 May 2024 | 240.70 | 246.30 | 240.70 | 246.30 | 246.30 | - |
| 30 Apr 2024 | 244.40 | 244.40 | 243.40 | 244.30 | 244.30 | - |
| 29 Apr 2024 | 245.10 | 248.20 | 245.10 | 246.60 | 246.60 | - |
| 26 Apr 2024 | 243.70 | 244.80 | 243.70 | 244.80 | 244.80 | - |
| 25 Apr 2024 | 245.10 | 245.40 | 243.50 | 244.80 | 244.80 | - |
| 24 Apr 2024 | 255.10 | 257.10 | 255.10 | 255.10 | 255.10 | - |
| 23 Apr 2024 | 252.00 | 253.00 | 251.20 | 253.00 | 253.00 | - |
| 22 Apr 2024 | 247.60 | 248.50 | 247.60 | 248.50 | 248.50 | - |
| 19 Apr 2024 | 243.70 | 243.70 | 242.30 | 242.60 | 242.60 | - |
| 18 Apr 2024 | 244.50 | 244.60 | 244.30 | 244.40 | 244.40 | - |
| 17 Apr 2024 | 244.40 | 244.40 | 243.70 | 243.70 | 243.70 | - |
| 16 Apr 2024 | 245.80 | 245.80 | 245.30 | 245.30 | 245.30 | - |
| 15 Apr 2024 | 249.60 | 249.60 | 249.40 | 249.40 | 249.40 | - |
| 12 Apr 2024 | 253.80 | 256.00 | 250.60 | 250.60 | 250.60 | - |
| 11 Apr 2024 | 264.10 | 266.30 | 262.20 | 264.80 | 264.80 | - |
| 10 Apr 2024 | 265.10 | 265.80 | 264.90 | 265.80 | 265.80 | - |
| 09 Apr 2024 | 267.70 | 268.20 | 267.60 | 268.20 | 268.20 | - |
| 08 Apr 2024 | 268.20 | 268.40 | 268.20 | 268.40 | 268.40 | - |
| 05 Apr 2024 | 265.70 | 265.70 | 264.80 | 264.80 | 264.80 | - |
| 04 Apr 2024 | 271.20 | 271.20 | 268.20 | 268.20 | 268.20 | - |
| 03 Apr 2024 | 274.80 | 276.70 | 273.90 | 276.30 | 276.30 | 5 |
| 02 Apr 2024 | 285.00 | 285.00 | 281.20 | 281.60 | 281.60 | - |
| 28 Mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 27 Mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 26 Mar 2024 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | - |
| 25 Mar 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 22 Mar 2024 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | - |
| 21 Mar 2024 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | - |
| 20 Mar 2024 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | 4 |
| 19 Mar 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | - |
| 18 Mar 2024 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | - |
| 15 Mar 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| 14 Mar 2024 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | - |
| 13 Mar 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | - |
| 12 Mar 2024 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | - |
| 11 Mar 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | - |
| 08 Mar 2024 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | - |
| 07 Mar 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | - |
| 06 Mar 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - |
| 05 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 04 Mar 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | - |
| 01 Mar 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| 29 Feb 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | - |
| 28 Feb 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - |
| 28 Feb 2024 | 165 Dividend | |||||
| 27 Feb 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 97.00 | - |
| 26 Feb 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 97.00 | - |
| 23 Feb 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 97.74 | - |
| 22 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 97.00 | - |
| 21 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 95.52 | - |
| 20 Feb 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 94.04 | - |
| 19 Feb 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 95.52 | - |
| 16 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 94.78 | - |
| 15 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 94.04 | - |
| 14 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 91.82 | - |
| 13 Feb 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 90.34 | - |
| 12 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 90.34 | - |
| 09 Feb 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 89.60 | - |
| 08 Feb 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 90.34 | - |
| 07 Feb 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 88.11 | - |
| 06 Feb 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 88.85 | - |
| 05 Feb 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 89.60 | - |
| 02 Feb 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 87.37 | - |
| 01 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 89.60 | - |
| 31 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 90.34 | - |
| 30 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 89.60 | - |
| 29 Jan 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 89.60 | - |
| 26 Jan 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 88.85 | - |
| 25 Jan 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 88.85 | - |
| 24 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 88.85 | - |
| 23 Jan 2024 | 244.00 | 250.00 | 244.00 | 244.00 | 90.34 | 10 |
| 22 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 89.60 | - |
| 19 Jan 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 87.37 | - |
| 18 Jan 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 88.11 | - |
| 17 Jan 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 86.63 | - |
| 16 Jan 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 90.34 | - |
| 15 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 90.34 | - |
| 12 Jan 2024 | 240.00 | 242.00 | 240.00 | 240.00 | 88.85 | - |
| 11 Jan 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 84.41 | - |
| 10 Jan 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 81.45 | - |
| 09 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 79.23 | - |
| 08 Jan 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 77.75 | - |
| 05 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 77.01 | - |
| 04 Jan 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 79.23 | - |
| 03 Jan 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 80.71 | - |
| 02 Jan 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 82.19 | - |
| 29 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 81.45 | - |
| 28 Dec 2023 | 224.00 | 224.00 | 222.00 | 224.00 | 82.93 | - |
| 27 Dec 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 82.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.