Firstrand Ltd. (FSRA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:08PM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.0600 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | - |
| 23 Mar 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | - |
| 22 Mar 2023 | 3.0200 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | - |
| 21 Mar 2023 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | - |
| 20 Mar 2023 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | - |
| 17 Mar 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | - |
| 16 Mar 2023 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | - |
| 15 Mar 2023 | 3.2200 | 3.2200 | 3.1200 | 3.1400 | 3.1400 | - |
| 14 Mar 2023 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | - |
| 13 Mar 2023 | 3.3400 | 3.3600 | 3.2200 | 3.2600 | 3.2600 | - |
| 10 Mar 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | - |
| 09 Mar 2023 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | - |
| 08 Mar 2023 | 3.3200 | 3.3200 | 3.2000 | 3.2800 | 3.2800 | - |
| 07 Mar 2023 | 3.3400 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | - |
| 06 Mar 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 03 Mar 2023 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | - |
| 02 Mar 2023 | 3.4000 | 3.4200 | 3.3600 | 3.3600 | 3.3600 | - |
| 01 Mar 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | - |
| 28 Feb 2023 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | - |
| 27 Feb 2023 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | - |
| 24 Feb 2023 | 3.4200 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | - |
| 23 Feb 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | - |
| 22 Feb 2023 | 3.2600 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | - |
| 21 Feb 2023 | 3.2400 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | - |
| 20 Feb 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | - |
| 17 Feb 2023 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | - |
| 16 Feb 2023 | 3.2800 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | - |
| 15 Feb 2023 | 3.2600 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | - |
| 14 Feb 2023 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | 3.3200 | - |
| 13 Feb 2023 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | - |
| 10 Feb 2023 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | - |
| 09 Feb 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | - |
| 08 Feb 2023 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | - |
| 07 Feb 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | - |
| 06 Feb 2023 | 3.3600 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | - |
| 03 Feb 2023 | 3.4000 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | - |
| 02 Feb 2023 | 3.4200 | 3.7600 | 3.3600 | 3.4200 | 3.4200 | 150 |
| 01 Feb 2023 | 3.3200 | 3.4400 | 3.3200 | 3.4400 | 3.4400 | - |
| 31 Jan 2023 | 3.3400 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | - |
| 30 Jan 2023 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | - |
| 27 Jan 2023 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | - |
| 26 Jan 2023 | 3.3400 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | - |
| 25 Jan 2023 | 3.3600 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | - |
| 24 Jan 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | - |
| 23 Jan 2023 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | - |
| 20 Jan 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | - |
| 19 Jan 2023 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | - |
| 18 Jan 2023 | 3.4200 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | - |
| 17 Jan 2023 | 3.4000 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | - |
| 16 Jan 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | - |
| 13 Jan 2023 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | - |
| 12 Jan 2023 | 3.3600 | 3.4600 | 3.3600 | 3.4600 | 3.4600 | - |
| 11 Jan 2023 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | - |
| 10 Jan 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | - |
| 09 Jan 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | - |
| 06 Jan 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | - |
| 05 Jan 2023 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.3600 | - |
| 04 Jan 2023 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | - |
| 03 Jan 2023 | 3.3200 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | - |
| 02 Jan 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 30 Dec 2022 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | - |
| 29 Dec 2022 | 3.3600 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | - |
| 28 Dec 2022 | 3.3400 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | - |
| 27 Dec 2022 | 3.3200 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | - |
| 23 Dec 2022 | 3.3400 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | - |
| 22 Dec 2022 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | - |
| 21 Dec 2022 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | - |
| 20 Dec 2022 | 3.3000 | 3.3200 | 3.2800 | 3.3200 | 3.3200 | - |
| 19 Dec 2022 | 3.1200 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | - |
| 16 Dec 2022 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | - |
| 15 Dec 2022 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | 3.1000 | - |
| 14 Dec 2022 | 3.2400 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | - |
| 13 Dec 2022 | 3.2000 | 3.2200 | 3.1400 | 3.2200 | 3.2200 | - |
| 12 Dec 2022 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | - |
| 09 Dec 2022 | 3.4000 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 572 |
| 08 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 Dec 2022 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | - |
| 06 Dec 2022 | 3.3000 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | - |
| 05 Dec 2022 | 3.3000 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | - |
| 02 Dec 2022 | 3.2400 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | - |
| 01 Dec 2022 | 3.6200 | 3.6200 | 3.1800 | 3.2000 | 3.2000 | - |
| 30 Nov 2022 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | - |
| 29 Nov 2022 | 3.6400 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | - |
| 28 Nov 2022 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | - |
| 25 Nov 2022 | 3.6400 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | - |
| 24 Nov 2022 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.6400 | - |
| 23 Nov 2022 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | - |
| 22 Nov 2022 | 3.5400 | 3.6800 | 3.5400 | 3.6600 | 3.6600 | - |
| 21 Nov 2022 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | - |
| 18 Nov 2022 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | - |
| 17 Nov 2022 | 3.5000 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | - |
| 16 Nov 2022 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | - |
| 15 Nov 2022 | 3.5800 | 3.5800 | 3.4800 | 3.4800 | 3.4800 | - |
| 14 Nov 2022 | 3.5800 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | - |
| 11 Nov 2022 | 3.6800 | 3.7200 | 3.6400 | 3.6400 | 3.6400 | - |
| 10 Nov 2022 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | - |
| 09 Nov 2022 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | - |
| 08 Nov 2022 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | - |
| 07 Nov 2022 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | - |
| 04 Nov 2022 | 3.4800 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
