UK markets closed

Fastenal Co (FAS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
57.87-1.13 (-1.92%)
At close: 08:08AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202457.8757.8757.8757.8757.87-
13 Jun 202459.0059.0059.0059.0059.00-
12 Jun 202458.8058.8058.8058.8058.80-
11 Jun 202458.6258.6258.6258.6258.62-
10 Jun 202459.1859.1859.1859.1859.18-
07 Jun 202458.6758.6758.6758.6758.67-
06 Jun 202459.6959.6959.6959.6959.69-
05 Jun 202459.1259.1259.1259.1259.12-
04 Jun 202458.7658.7658.7658.7658.76-
03 Jun 202460.8060.8060.8060.8060.80-
31 May 202459.8059.8059.8059.8059.80-
30 May 202459.3359.3359.3359.3359.33-
29 May 202459.2959.2959.2959.2959.29-
28 May 202460.1660.1660.1660.1660.16-
27 May 202460.1060.1060.1060.1060.10-
24 May 202460.7160.7160.7160.7160.71-
23 May 202461.4761.4761.4761.4761.47-
22 May 202460.8960.8960.8960.8960.89-
21 May 202461.1161.1161.1161.1161.11-
20 May 202460.8960.8960.8960.8960.89-
17 May 202461.3461.3461.3461.3461.34-
16 May 202461.3961.3961.3961.3961.39-
15 May 202461.9661.9661.9661.9661.96-
14 May 202462.2862.2862.2862.2862.28-
13 May 202463.0263.0263.0263.0263.02100
10 May 202462.7862.7862.7862.7862.78-
09 May 202461.9361.9361.9361.9361.93-
08 May 202461.7261.7261.7261.7261.72-
07 May 202462.0062.0062.0062.0062.0016
06 May 202463.4763.4763.4763.4763.47-
03 May 202463.6063.6063.6063.6063.60-
02 May 202463.3963.3963.3963.3963.39-
30 Apr 202463.7763.7763.7763.7763.77-
29 Apr 202463.5363.5363.5363.5363.53-
26 Apr 202463.0863.0863.0863.0863.08-
25 Apr 202463.4763.4763.4763.4763.47-
24 Apr 202462.6062.6062.6062.6062.60-
24 Apr 20240.39 Dividend
23 Apr 202463.1463.1463.1463.1462.75-
22 Apr 202463.3863.3863.3863.3862.99-
19 Apr 202462.8862.8862.8862.8862.49-
18 Apr 202464.0964.0964.0964.0963.69-
17 Apr 202464.5964.5964.5964.5964.19-
16 Apr 202465.0465.0465.0465.0464.64-
15 Apr 202466.1566.1566.1566.1565.74-
12 Apr 202465.2465.2465.2465.2464.84-
11 Apr 202469.3669.3669.3669.3668.93-
10 Apr 202469.7569.7569.7569.7569.32-
09 Apr 202469.6769.6769.6769.6769.24-
08 Apr 202470.4770.4770.4770.4770.03-
05 Apr 202469.2369.2369.2369.2368.80-
04 Apr 202470.2870.2870.2870.2869.85-
03 Apr 202470.4570.4570.4570.4570.01-
02 Apr 202471.1371.1371.1371.1370.69-
28 Mar 202471.1971.1971.1971.1970.75-
27 Mar 202470.8570.8570.8570.8570.41-
26 Mar 202470.8270.8270.8270.8270.38-
25 Mar 202472.1972.1972.1972.1971.74-
22 Mar 202472.1972.1972.1972.1971.74-
21 Mar 202470.9370.9370.9370.9370.49-
20 Mar 202469.9469.9469.9469.9469.51-
19 Mar 202469.3669.3669.3669.3668.93-
18 Mar 202469.0269.0269.0269.0268.59-
15 Mar 202469.1069.1069.1069.1068.67-
14 Mar 202468.5368.5368.5368.5368.11-
13 Mar 202468.8468.8468.8468.8468.41-
12 Mar 202467.8767.8767.8767.8767.45-
11 Mar 202468.8568.8568.8568.8568.42-
08 Mar 202469.1569.1569.1569.1568.72-
07 Mar 202467.8767.8767.8767.8767.45-
06 Mar 202468.1568.1568.1568.1567.73-
05 Mar 202468.6468.6468.6468.6468.22-
04 Mar 202467.0069.5067.0069.5069.079
01 Mar 202467.5767.5767.5767.5767.15-
29 Feb 202467.6667.6667.6667.6667.24-
28 Feb 202467.3167.3167.3167.3166.89-
27 Feb 202467.0367.0367.0367.0366.62-
26 Feb 202466.4266.4266.4266.4266.01-
23 Feb 202466.4266.4266.4266.4266.01-
22 Feb 202464.8264.8264.8264.8264.42-
21 Feb 202464.6064.6064.6064.6064.20-
20 Feb 202464.6964.6964.6964.6964.29-
19 Feb 202465.0065.0065.0065.0064.60-
16 Feb 202464.9164.9164.9164.9164.51-
15 Feb 202465.2865.2865.2865.2864.88-
14 Feb 202464.1664.1664.1664.1663.76-
13 Feb 202464.7764.7764.7764.7764.37-
12 Feb 202464.8064.8064.8064.8064.40-
09 Feb 202464.0564.0564.0564.0563.65-
08 Feb 202464.2564.2564.2564.2563.85-
07 Feb 202464.3864.3864.3864.3863.98-
06 Feb 202464.4264.4264.4264.4264.02-
05 Feb 202465.4265.4265.4265.4265.02-
02 Feb 202464.0664.0664.0664.0663.66-
01 Feb 202463.0363.0363.0363.0362.64-
31 Jan 202463.5163.5163.5163.5163.12-
31 Jan 20240.39 Dividend
30 Jan 202463.1263.1263.1263.1262.34-
29 Jan 202462.8463.2562.8463.2562.47350
26 Jan 202463.5063.5063.5063.5062.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...