UK markets closed

Fabasoft AG (FAA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
20.60-0.10 (-0.48%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202420.9020.9020.6020.6020.603,243
22 May 202420.3021.5020.3020.7020.704,876
21 May 202420.5020.6020.3020.5020.501,655
20 May 202420.1020.2019.8020.2020.20703
17 May 202419.6520.4019.6520.1020.103,087
16 May 202419.6520.1019.6019.6019.603,408
15 May 202420.0020.1019.7019.7019.70688
14 May 202419.8020.2019.6019.6019.60930
13 May 202420.2020.2019.7019.7019.702,381
10 May 202420.0020.5020.0020.2020.201,456
09 May 202419.6020.0019.5519.9019.90377
08 May 202419.5520.2019.5519.8519.853,176
07 May 202419.9520.1019.5019.9519.952,646
06 May 202419.5020.2019.5019.6519.651,965
03 May 202420.2020.2019.2019.4519.452,955
02 May 202420.5020.8019.9019.9019.90920
30 Apr 202420.5020.5020.1020.3020.30966
29 Apr 202420.5020.6020.1020.1020.10930
26 Apr 202420.4020.6020.4020.5020.501,035
25 Apr 202420.7020.7020.1020.1020.101,155
24 Apr 202422.0022.5020.9021.2021.205,421
23 Apr 202420.6021.7020.3021.6021.604,758
22 Apr 202419.9020.2019.2020.2020.202,196
19 Apr 202419.8020.2019.7520.1020.102,842
18 Apr 202419.9020.1019.6520.0020.002,254
17 Apr 202419.1019.8519.1019.8019.805,570
16 Apr 202419.0019.7019.0019.4019.404,705
15 Apr 202418.9519.5518.9519.5519.551,251
12 Apr 202418.9519.6518.8019.5019.502,710
11 Apr 202418.9019.0518.3519.0519.058,065
10 Apr 202419.0019.2018.6018.8518.855,311
09 Apr 202419.1019.4019.0519.0519.052,635
08 Apr 202419.6019.9019.5519.7019.701,205
05 Apr 202419.6519.9019.6019.8019.80635
04 Apr 202419.4520.4019.4020.0020.003,706
03 Apr 202420.0020.0019.6019.6019.601,929
02 Apr 202419.9020.7019.9019.9519.954,162
28 Mar 202419.7520.6019.5519.9019.902,639
27 Mar 202419.9020.2019.8020.2020.201,017
26 Mar 202419.8520.1019.4520.1020.101,782
25 Mar 202419.5519.8019.1019.8019.806,977
22 Mar 202419.5519.9519.4519.8019.802,701
21 Mar 202419.2520.9019.2519.7019.707,762
20 Mar 202418.9019.2518.8519.2519.253,378
19 Mar 202419.5019.5019.2019.2019.207,727
18 Mar 202419.9020.1018.5519.7019.7017,275
15 Mar 202420.7020.7019.8019.9019.904,251
14 Mar 202420.9021.3020.4020.5020.501,069
13 Mar 202421.3021.5021.1021.2021.201,039
12 Mar 202421.7022.1021.3021.3021.302,482
11 Mar 202422.1022.1021.8021.9021.90494
08 Mar 202421.9022.4021.7022.2022.201,613
07 Mar 202421.1021.9021.0021.9021.904,729
06 Mar 202421.0021.4020.7021.2021.203,274
05 Mar 202421.5021.7020.4021.4021.408,454
04 Mar 202422.1022.1021.5021.5021.503,620
01 Mar 202422.4022.4021.1021.9021.902,084
29 Feb 202422.1022.3021.5022.2022.206,217
28 Feb 202422.1022.4021.8021.8021.808,141
27 Feb 202422.6022.8022.0022.3022.303,636
26 Feb 202422.3022.9022.2022.5022.506,976
23 Feb 202423.0023.5022.5022.5022.507,111
22 Feb 202422.1022.6022.0022.5022.507,589
21 Feb 202422.8022.8022.0022.1022.102,999
20 Feb 202424.0024.0022.5022.7022.704,706
19 Feb 202424.5024.5023.7024.1024.107,649
16 Feb 202423.7024.3022.7024.0024.0024,676
15 Feb 202423.7024.4022.5024.4024.409,374
14 Feb 202424.3024.3023.1023.4023.4011,429
13 Feb 202423.6024.6023.2024.3024.3023,032
12 Feb 202423.0023.8022.1023.7023.7027,183
09 Feb 202422.5023.5022.2022.9022.9028,159
08 Feb 202421.2021.8020.5020.5020.506,339
07 Feb 202421.3022.3021.1021.2021.205,816
06 Feb 202420.0021.5019.9021.1021.106,513
05 Feb 202420.3020.5019.8019.9519.953,091
02 Feb 202420.7020.7020.3020.3020.302,303
01 Feb 202420.7020.7020.3020.5020.502,338
31 Jan 202420.2020.7020.2020.7020.706,256
30 Jan 202421.0021.0020.5020.6020.605,856
29 Jan 202421.2021.5021.0021.0021.003,151
26 Jan 202421.6021.9021.2021.5021.504,612
25 Jan 202421.5021.5021.0021.5021.504,538
24 Jan 202421.0021.7020.2021.7021.705,356
23 Jan 202420.7021.2020.7021.0021.002,096
22 Jan 202420.1021.2020.1020.9020.903,631
19 Jan 202419.9020.3019.9020.3020.307,004
18 Jan 202419.9519.9519.6519.9019.903,935
17 Jan 202419.7020.4019.0519.9519.957,749
16 Jan 202420.4020.5019.7019.7019.701,516
15 Jan 202419.6520.5019.5020.5020.505,055
12 Jan 202419.2519.5519.1019.5019.503,455
11 Jan 202418.8018.9018.6018.9018.908,528
10 Jan 202418.6518.8018.0518.6018.606,720
09 Jan 202419.5019.5018.0018.6518.6512,882
08 Jan 202420.5020.5019.5019.5019.503,039
05 Jan 202420.2020.4020.1020.3020.301,511
04 Jan 202419.8520.4019.8020.2020.202,211
03 Jan 202419.3519.5019.3519.5019.5023
02 Jan 202419.3019.5018.9519.3019.302,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...