UK markets open in 5 minutes

Firstrand Ltd (FSRA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.9800+0.0600 (+2.05%)
As of 08:08AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.98002.98002.98002.98002.9800500
27 Mar 20242.92002.92002.92002.92002.9200-
26 Mar 20242.92002.92002.92002.92002.9200-
26 Mar 20242 Dividend
25 Mar 20242.98002.98002.98002.98000.9800-
22 Mar 20243.02003.06003.02003.06001.0063500
21 Mar 20243.00003.00003.00003.00000.9866-
20 Mar 20243.00003.00003.00003.00000.9866-
19 Mar 20242.98002.98002.98002.98000.9800-
18 Mar 20243.14003.14003.14003.14001.0326-
15 Mar 20243.14003.14003.14003.14001.0326-
14 Mar 20243.16003.16003.16003.16001.0392-
13 Mar 20243.10003.10003.10003.10001.0195-
12 Mar 20243.14003.14003.14003.14001.0326-
11 Mar 20243.10003.10003.10003.10001.0195-
08 Mar 20243.12003.12003.12003.12001.0260-
07 Mar 20243.16003.16003.16003.16001.0392-
06 Mar 20243.06003.06003.06003.06001.0063-
05 Mar 20243.02003.02003.02003.02000.9932-
04 Mar 20243.16003.16003.16003.16001.0392-
01 Mar 20243.10003.10003.10003.10001.0195-
29 Feb 20243.12003.12003.12003.12001.0260-
28 Feb 20243.10003.10003.10003.10001.0195-
27 Feb 20243.06003.06003.06003.06001.0063-
26 Feb 20243.12003.12003.12003.12001.0260-
23 Feb 20243.18003.18003.18003.18001.0458-
22 Feb 20243.16003.16003.16003.16001.0392-
21 Feb 20243.14003.14003.14003.14001.0326-
20 Feb 20243.12003.12003.12003.12001.0260-
19 Feb 20243.12003.12003.12003.12001.0260-
16 Feb 20243.08003.08003.08003.08001.0129-
15 Feb 20243.12003.12003.12003.12001.0260-
14 Feb 20243.10003.10003.10003.10001.0195-
13 Feb 20243.14003.14003.14003.14001.0326-
12 Feb 20243.12003.12003.12003.12001.0260-
09 Feb 20243.14003.14003.14003.14001.0326-
08 Feb 20243.16003.16003.16003.16001.0392-
07 Feb 20243.22003.22003.22003.22001.0589-
06 Feb 20243.24003.24003.24003.24001.0655-
05 Feb 20243.22003.22003.22003.22001.0589-
02 Feb 20243.26003.26003.26003.26001.0721-
01 Feb 20243.30003.30003.30003.30001.0852-
31 Jan 20243.22003.22003.22003.22001.0589-
30 Jan 20243.26003.26003.26003.26001.0721-
29 Jan 20243.32003.32003.32003.32001.0918-
26 Jan 20243.24003.24003.24003.24001.0655-
25 Jan 20243.26003.26003.26003.26001.0721-
24 Jan 20243.26003.26003.26003.26001.0721-
23 Jan 20243.20003.20003.20003.20001.0523-
22 Jan 20243.20003.20003.20003.20001.0523-
19 Jan 20243.22003.22003.22003.22001.0589-
18 Jan 20243.22003.22003.22003.22001.0589-
17 Jan 20243.22003.22003.22003.22001.0589-
16 Jan 20243.24003.24003.24003.24001.0655-
15 Jan 20243.46003.46003.46003.46001.1379-
12 Jan 20243.46003.46003.46003.46001.1379-
11 Jan 20243.48003.48003.48003.48001.1444-
10 Jan 20243.46003.46003.46003.46001.1379-
09 Jan 20243.50003.50003.50003.50001.1510-
08 Jan 20243.42003.42003.42003.42001.1247-
05 Jan 20243.44003.44003.44003.44001.1313-
04 Jan 20243.44003.44003.44003.44001.1313-
03 Jan 20243.52003.52003.52003.52001.1576-
02 Jan 20243.58003.58003.58003.58001.1773-
29 Dec 20233.52003.52003.52003.52001.1576-
28 Dec 20233.56003.56003.56003.56001.1707-
27 Dec 20233.48003.48003.48003.48001.1444-
22 Dec 20233.42003.42003.42003.42001.1247-
21 Dec 20233.44003.44003.44003.44001.1313-
20 Dec 20233.40003.40003.40003.40001.1181-
19 Dec 20233.38003.38003.38003.38001.1115-
18 Dec 20233.48003.48003.48003.48001.1444-
15 Dec 20233.40003.40003.40003.40001.1181-
14 Dec 20233.30003.30003.30003.30001.0852-
13 Dec 20233.18003.18003.18003.18001.0458-
12 Dec 20233.24003.24003.24003.24001.0655-
11 Dec 20233.22003.22003.22003.22001.0589-
08 Dec 20233.24003.24003.24003.24001.0655-
07 Dec 20233.30003.30003.30003.30001.0852-
06 Dec 20233.30003.30003.30003.30001.0852-
05 Dec 20233.30003.30003.30003.30001.0852-
04 Dec 20233.32003.32003.32003.32001.0918-
01 Dec 20233.26003.26003.26003.26001.0721-
30 Nov 20233.26003.26003.26003.26001.0721-
29 Nov 20233.26003.26003.26003.26001.0721-
28 Nov 20233.26003.26003.26003.26001.0721-
27 Nov 20233.22003.22003.22003.22001.0589-
24 Nov 20233.22003.22003.22003.22001.0589-
23 Nov 20233.20003.20003.20003.20001.0523-
22 Nov 20233.24003.24003.24003.24001.0655-
21 Nov 20233.28003.28003.28003.28001.0787-
20 Nov 20233.24003.24003.24003.24001.0655-
17 Nov 20233.24003.24003.24003.24001.0655-
16 Nov 20233.36003.36003.36003.36001.1050-
15 Nov 20233.28003.28003.28003.28001.0787-
14 Nov 20233.12003.12003.12003.12001.0260-
13 Nov 20233.16003.16003.16003.16001.0392-
10 Nov 20233.12003.12003.12003.12001.0260-
09 Nov 20233.16003.16003.16003.16001.0392-
08 Nov 20233.14003.14003.14003.14001.0326-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...