New Zealand markets closed

Fastenal Co (FAS.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
60.37-0.40 (-0.66%)
As of 08:03AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202460.3760.3760.3760.3760.37178
25 Jun 202460.7760.7760.7760.7760.77-
24 Jun 202460.8860.8860.8860.8860.88-
21 Jun 202460.5960.5960.5960.5960.59-
20 Jun 202460.3260.3260.3260.3260.32-
19 Jun 202460.3260.3260.3260.3260.32-
18 Jun 202459.9860.1259.9860.1260.12178
17 Jun 202458.7858.7858.7858.7858.78-
14 Jun 202458.2558.2558.2558.2558.25-
13 Jun 202459.2959.2959.2959.2959.29-
12 Jun 202459.0159.0159.0159.0159.01-
11 Jun 202459.0159.0159.0159.0159.01-
10 Jun 202459.2259.2259.0759.0759.0720
07 Jun 202459.0159.0159.0159.0159.01-
06 Jun 202459.7059.7059.7059.7059.70-
05 Jun 202459.1259.1259.1259.1259.12-
04 Jun 202459.1059.1059.1059.1059.10-
03 Jun 202460.7760.7760.7760.7760.77-
31 May 202459.7159.7159.7159.7159.71-
30 May 202459.7159.7159.7159.7159.71-
29 May 202459.7259.7259.7259.7259.72-
28 May 202460.4960.4960.4960.4960.49-
27 May 202460.4960.4960.4960.4960.49-
24 May 202460.9960.9960.9960.9960.99-
23 May 202461.5761.5761.5761.5761.57-
22 May 202461.2761.2761.2761.2761.27-
21 May 202461.2761.2761.2761.2761.27-
20 May 202461.2761.2761.2761.2761.27-
17 May 202461.6961.6961.6961.6961.69-
16 May 202461.7761.7761.7761.7761.77-
15 May 202462.3362.3362.3362.3362.33-
14 May 202462.6562.6562.6562.6562.65-
13 May 202462.9463.2962.9463.2963.2995
10 May 202462.6962.6962.6962.6962.69-
09 May 202462.0862.0862.0862.0862.08-
08 May 202462.0862.0862.0862.0862.08-
07 May 202462.2562.2562.2562.2562.25-
06 May 202463.7763.7763.7763.7763.77-
03 May 202463.7763.7763.7763.7763.77-
02 May 202463.7763.7763.7763.7763.77-
30 Apr 202463.7763.7763.7763.7763.77-
29 Apr 202463.5663.5663.5663.5663.56-
26 Apr 202463.4763.4763.4763.4763.47-
25 Apr 202463.4763.4763.4763.4763.47-
24 Apr 202462.9962.9962.9962.9962.99-
24 Apr 20240.39 Dividend
23 Apr 202463.4563.4563.4563.4563.06-
22 Apr 202463.4563.4563.4563.4563.06-
19 Apr 202463.4563.4563.4563.4563.06-
18 Apr 202464.4664.4664.4664.4664.06-
17 Apr 202465.0265.0265.0265.0264.62-
16 Apr 202465.4665.4665.4665.4665.06-
15 Apr 202466.1466.1466.1466.1465.73-
12 Apr 202465.0665.0665.0665.0664.66-
11 Apr 202469.7469.7464.9764.9764.5736
10 Apr 202470.0870.0870.0870.0869.65-
09 Apr 202470.0870.0870.0870.0869.65-
08 Apr 202470.4970.4970.4970.4970.06-
05 Apr 202469.6069.6069.6069.6069.17-
04 Apr 202470.6170.6170.6170.6170.18-
03 Apr 202470.8870.8870.6170.6170.189
02 Apr 202471.2571.2571.2571.2570.81-
28 Mar 202471.2571.2571.2571.2570.81-
27 Mar 202471.1571.1571.1571.1570.71-
26 Mar 202471.1571.1571.1571.1570.71-
25 Mar 202472.3372.3372.3372.3371.89-
22 Mar 202472.3372.3372.3372.3371.89-
21 Mar 202471.1171.1171.1171.1170.67-
20 Mar 202470.0070.0070.0070.0069.57-
19 Mar 202469.5569.5569.5569.5569.12-
18 Mar 202469.0969.0969.0969.0968.67-
15 Mar 202469.0969.0969.0969.0968.67-
14 Mar 202468.7668.7668.7668.7668.34-
13 Mar 202468.8068.8068.8068.8068.38-
12 Mar 202468.1768.1768.1768.1767.75-
11 Mar 202469.1769.1769.1769.1768.74-
08 Mar 202469.3169.3169.3169.3168.88-
07 Mar 202468.1668.1668.1668.1667.74-
06 Mar 202468.5568.5568.5568.5568.13-
05 Mar 202468.8068.8068.8068.8068.38-
04 Mar 202467.2367.2367.2367.2366.82-
01 Mar 202467.7067.7067.7067.7067.28-
29 Feb 202467.8167.8167.8167.8167.39-
28 Feb 202467.5367.5367.5367.5367.11-
27 Feb 202467.1867.1867.1867.1866.77-
26 Feb 202466.5666.5666.5666.5666.15-
23 Feb 202466.5066.5066.5066.5066.09-
22 Feb 202465.0965.0965.0965.0964.69-
21 Feb 202464.8864.8864.8864.8864.48-
20 Feb 202465.1365.1365.1365.1364.73-
19 Feb 202465.2265.2265.2265.2264.82-
16 Feb 202465.2565.2565.2565.2564.85-
15 Feb 202465.2965.2965.2965.2964.89-
14 Feb 202464.4664.4664.4664.4664.06-
13 Feb 202464.8964.8964.8964.8964.49-
12 Feb 202464.8064.8064.8064.8064.40-
09 Feb 202464.3164.3164.3164.3163.91-
08 Feb 202464.4964.4964.4964.4964.09-
07 Feb 202464.6464.6464.6464.6464.24-
06 Feb 202464.6864.6864.6864.6864.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...