UK markets open in 3 hours 22 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,029.13 +87.35 (+0.49%) CRUDE OIL
78.15 -0.30 (-0.38%) GOLD FUTURES
2,337.00 -12.10 (-0.52%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,215.45 +130.72 (+0.25%)
FactSet Research Systems Inc (FA1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 13 Jun 2024 | 373.90 | 375.60 | 373.90 | 374.40 | 374.40 | - |
| 12 Jun 2024 | 378.60 | 378.60 | 376.80 | 376.80 | 376.80 | - |
| 11 Jun 2024 | 375.90 | 379.00 | 374.70 | 379.00 | 379.00 | - |
| 10 Jun 2024 | 379.80 | 379.80 | 378.30 | 378.30 | 378.30 | - |
| 07 Jun 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
| 06 Jun 2024 | 366.60 | 373.50 | 366.60 | 373.50 | 373.50 | - |
| 05 Jun 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
| 04 Jun 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
| 03 Jun 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 31 May 2024 | 373.20 | 373.20 | 372.00 | 372.00 | 372.00 | - |
| 31 May 2024 | 1.04 Dividend | |||||
| 30 May 2024 | 385.10 | 385.10 | 385.10 | 385.10 | 384.06 | - |
| 29 May 2024 | 390.60 | 390.60 | 387.50 | 387.60 | 386.55 | 17 |
| 28 May 2024 | 400.20 | 400.20 | 391.20 | 391.20 | 390.14 | - |
| 27 May 2024 | 400.60 | 401.30 | 400.60 | 401.30 | 400.22 | 50 |
| 24 May 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 400.81 | - |
| 23 May 2024 | 412.30 | 412.30 | 404.40 | 406.00 | 404.90 | - |
| 22 May 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 411.49 | - |
| 21 May 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 413.28 | - |
| 20 May 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 410.69 | - |
| 17 May 2024 | 408.40 | 412.80 | 408.40 | 412.80 | 411.69 | - |
| 16 May 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 406.70 | - |
| 15 May 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 405.10 | - |
| 14 May 2024 | 406.30 | 406.30 | 405.40 | 405.40 | 404.31 | - |
| 13 May 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 405.80 | - |
| 10 May 2024 | 404.30 | 404.30 | 404.30 | 404.30 | 403.21 | - |
| 09 May 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 400.42 | - |
| 08 May 2024 | 403.90 | 403.90 | 402.50 | 402.50 | 401.41 | - |
| 07 May 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.81 | - |
| 06 May 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 395.43 | - |
| 03 May 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 394.43 | - |
| 02 May 2024 | 390.40 | 390.40 | 390.40 | 390.40 | 389.35 | - |
| 30 Apr 2024 | 393.30 | 393.30 | 393.10 | 393.10 | 392.04 | - |
| 29 Apr 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 391.74 | - |
| 26 Apr 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 388.65 | - |
| 25 Apr 2024 | 392.40 | 392.40 | 389.40 | 389.40 | 388.35 | - |
| 24 Apr 2024 | 391.30 | 395.50 | 391.30 | 393.40 | 392.34 | - |
| 23 Apr 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 408.69 | - |
| 22 Apr 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 405.90 | - |
| 19 Apr 2024 | 400.40 | 404.90 | 400.40 | 404.90 | 403.81 | - |
| 18 Apr 2024 | 400.90 | 402.30 | 398.50 | 402.30 | 401.21 | - |
| 17 Apr 2024 | 400.50 | 401.30 | 400.50 | 401.30 | 400.22 | - |
| 16 Apr 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 396.73 | - |
| 15 Apr 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 399.12 | - |
| 12 Apr 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 396.43 | - |
| 11 Apr 2024 | 397.00 | 397.00 | 396.20 | 396.20 | 395.13 | - |
| 10 Apr 2024 | 403.40 | 403.40 | 398.50 | 398.50 | 397.42 | - |
| 09 Apr 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 402.71 | - |
| 08 Apr 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 396.63 | - |
| 05 Apr 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 397.72 | - |
| 04 Apr 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 399.52 | - |
| 03 Apr 2024 | 405.40 | 405.40 | 401.90 | 401.90 | 400.81 | 5 |
| 02 Apr 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 410.39 | - |
| 28 Mar 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.09 | - |
| 27 Mar 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 408.89 | - |
| 26 Mar 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 408.09 | - |
| 25 Mar 2024 | 412.60 | 414.20 | 412.60 | 414.20 | 413.08 | 13 |
| 22 Mar 2024 | 412.60 | 412.60 | 408.20 | 412.20 | 411.09 | - |
| 21 Mar 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 445.19 | - |
| 20 Mar 2024 | 442.40 | 442.40 | 442.40 | 442.40 | 441.21 | - |
| 19 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.81 | - |
| 18 Mar 2024 | 437.00 | 439.40 | 437.00 | 439.20 | 438.01 | 10 |
| 15 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.81 | - |
| 14 Mar 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.61 | - |
| 13 Mar 2024 | 438.60 | 439.60 | 438.60 | 439.60 | 438.41 | - |
| 12 Mar 2024 | 435.60 | 438.80 | 435.60 | 438.80 | 437.61 | - |
| 11 Mar 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 423.25 | - |
| 08 Mar 2024 | 425.40 | 428.40 | 425.20 | 425.20 | 424.05 | - |
| 07 Mar 2024 | 423.80 | 427.20 | 423.80 | 426.40 | 425.25 | - |
| 06 Mar 2024 | 426.00 | 426.00 | 421.40 | 422.20 | 421.06 | - |
| 05 Mar 2024 | 426.20 | 428.60 | 426.00 | 427.20 | 426.05 | - |
| 04 Mar 2024 | 423.20 | 430.00 | 423.20 | 426.00 | 424.85 | - |
| 01 Mar 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 425.85 | - |
| 29 Feb 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 427.04 | - |
| 28 Feb 2024 | 424.60 | 425.60 | 424.20 | 424.20 | 423.05 | 50 |
| 28 Feb 2024 | 0.98 Dividend | |||||
| 27 Feb 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 418.69 | - |
| 26 Feb 2024 | 425.80 | 425.80 | 425.80 | 425.80 | 423.66 | - |
| 23 Feb 2024 | 422.20 | 425.80 | 422.20 | 425.80 | 423.66 | 10 |
| 22 Feb 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 416.90 | - |
| 21 Feb 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 418.49 | - |
| 20 Feb 2024 | 425.80 | 425.80 | 420.20 | 422.40 | 420.28 | - |
| 19 Feb 2024 | 423.40 | 427.40 | 423.40 | 427.40 | 425.25 | 10 |
| 16 Feb 2024 | 429.20 | 431.60 | 424.40 | 424.40 | 422.27 | 12 |
| 15 Feb 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 427.04 | - |
| 14 Feb 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 429.23 | - |
| 13 Feb 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 433.21 | - |
| 12 Feb 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 439.18 | - |
| 09 Feb 2024 | 434.40 | 438.00 | 434.40 | 438.00 | 435.80 | - |
| 08 Feb 2024 | 446.00 | 446.00 | 434.80 | 434.80 | 432.62 | - |
| 07 Feb 2024 | 441.60 | 446.60 | 441.60 | 446.60 | 444.36 | - |
| 06 Feb 2024 | 442.40 | 442.40 | 442.40 | 442.40 | 440.18 | - |
| 05 Feb 2024 | 449.20 | 449.20 | 449.20 | 449.20 | 446.94 | - |
| 02 Feb 2024 | 445.00 | 447.40 | 445.00 | 447.40 | 445.15 | - |
| 01 Feb 2024 | 439.60 | 439.60 | 439.60 | 439.60 | 437.39 | - |
| 31 Jan 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 439.18 | - |
| 30 Jan 2024 | 435.00 | 435.60 | 435.00 | 435.60 | 433.41 | 5 |
| 29 Jan 2024 | 433.20 | 434.00 | 433.20 | 434.00 | 431.82 | - |
| 26 Jan 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 430.03 | - |
| *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.