UK markets open in 13 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,931.93 +394.12 (+2.13%) CRUDE OIL
79.91 +0.65 (+0.82%) GOLD FUTURES
2,369.00 +28.70 (+1.23%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,212.66 +1,080.23 (+2.20%)
Fair Isaac Corp (FRI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 3 |
| 09 May 2024 | 1,157.50 | 1,172.00 | 1,157.50 | 1,169.00 | 1,169.00 | - |
| 08 May 2024 | 1,150.00 | 1,168.50 | 1,150.00 | 1,150.50 | 1,150.50 | - |
| 07 May 2024 | 1,149.50 | 1,163.50 | 1,146.00 | 1,149.00 | 1,149.00 | - |
| 06 May 2024 | 1,104.00 | 1,135.50 | 1,104.00 | 1,135.50 | 1,135.50 | - |
| 03 May 2024 | 1,086.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,102.00 | - |
| 02 May 2024 | 1,077.50 | 1,084.50 | 1,068.00 | 1,077.00 | 1,077.00 | - |
| 30 Apr 2024 | 1,062.00 | 1,067.50 | 1,056.50 | 1,056.50 | 1,056.50 | - |
| 29 Apr 2024 | 1,040.00 | 1,056.50 | 1,040.00 | 1,056.50 | 1,056.50 | - |
| 26 Apr 2024 | 1,112.50 | 1,122.50 | 1,049.00 | 1,049.00 | 1,049.00 | - |
| 25 Apr 2024 | 1,106.00 | 1,115.00 | 1,104.00 | 1,111.00 | 1,111.00 | - |
| 24 Apr 2024 | 1,106.00 | 1,114.00 | 1,106.00 | 1,107.00 | 1,107.00 | - |
| 23 Apr 2024 | 1,074.50 | 1,097.50 | 1,071.50 | 1,097.50 | 1,097.50 | - |
| 22 Apr 2024 | 1,089.00 | 1,089.00 | 1,070.00 | 1,074.50 | 1,074.50 | 3 |
| 19 Apr 2024 | 1,081.00 | 1,081.00 | 1,060.50 | 1,060.50 | 1,060.50 | - |
| 18 Apr 2024 | 1,080.00 | 1,093.00 | 1,080.00 | 1,093.00 | 1,093.00 | - |
| 17 Apr 2024 | 1,079.50 | 1,087.50 | 1,079.00 | 1,082.00 | 1,082.00 | - |
| 16 Apr 2024 | 1,067.00 | 1,087.50 | 1,064.50 | 1,064.50 | 1,064.50 | - |
| 15 Apr 2024 | 1,101.50 | 1,101.50 | 1,085.00 | 1,085.00 | 1,085.00 | - |
| 12 Apr 2024 | 1,108.50 | 1,121.50 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| 11 Apr 2024 | 1,094.00 | 1,113.00 | 1,094.00 | 1,113.00 | 1,113.00 | - |
| 10 Apr 2024 | 1,118.50 | 1,128.00 | 1,104.50 | 1,104.50 | 1,104.50 | - |
| 09 Apr 2024 | 1,140.00 | 1,147.50 | 1,117.50 | 1,120.50 | 1,120.50 | - |
| 08 Apr 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 3 |
| 05 Apr 2024 | 1,121.50 | 1,142.00 | 1,121.50 | 1,142.00 | 1,142.00 | - |
| 04 Apr 2024 | 1,147.00 | 1,161.50 | 1,147.00 | 1,155.00 | 1,155.00 | - |
| 03 Apr 2024 | 1,150.00 | 1,158.00 | 1,150.00 | 1,158.00 | 1,158.00 | - |
| 02 Apr 2024 | 1,162.00 | 1,162.00 | 1,133.00 | 1,141.50 | 1,141.50 | - |
| 28 Mar 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - |
| 27 Mar 2024 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 26 Mar 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | - |
| 25 Mar 2024 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 22 Mar 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | - |
| 21 Mar 2024 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | - |
| 20 Mar 2024 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 19 Mar 2024 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 18 Mar 2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 15 Mar 2024 | 1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | - |
| 14 Mar 2024 | 1,120.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 13 Mar 2024 | 1,210.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 12 Mar 2024 | 1,160.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | - |
| 11 Mar 2024 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2 |
| 08 Mar 2024 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 07 Mar 2024 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | - |
| 06 Mar 2024 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | - |
| 05 Mar 2024 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 04 Mar 2024 | 1,170.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | - |
| 01 Mar 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | - |
| 29 Feb 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 28 Feb 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 27 Feb 2024 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 26 Feb 2024 | 1,170.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | - |
| 23 Feb 2024 | 1,180.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 10 |
| 22 Feb 2024 | 1,140.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | - |
| 21 Feb 2024 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 20 Feb 2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 19 Feb 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 16 Feb 2024 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 15 Feb 2024 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 14 Feb 2024 | 1,170.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | - |
| 13 Feb 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 12 Feb 2024 | 1,250.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 09 Feb 2024 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | - |
| 08 Feb 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | - |
| 07 Feb 2024 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | - |
| 06 Feb 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 05 Feb 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 02 Feb 2024 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | - |
| 01 Feb 2024 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | - |
| 31 Jan 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 30 Jan 2024 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 29 Jan 2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 26 Jan 2024 | 1,100.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 25 Jan 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 24 Jan 2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 23 Jan 2024 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 22 Jan 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - |
| 19 Jan 2024 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | - |
| 18 Jan 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | - |
| 17 Jan 2024 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 16 Jan 2024 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 15 Jan 2024 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 12 Jan 2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | - |
| 11 Jan 2024 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| 10 Jan 2024 | 1,050.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | - |
| 09 Jan 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 08 Jan 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | - |
| 05 Jan 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | - |
| 04 Jan 2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 03 Jan 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 02 Jan 2024 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 29 Dec 2023 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 28 Dec 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 27 Dec 2023 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | - |
| 22 Dec 2023 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 21 Dec 2023 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 20 Dec 2023 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | - |
| 19 Dec 2023 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 18 Dec 2023 | 1,020.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 15 Dec 2023 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - |
| *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.