Berlin - Delayed Quote EUR

Foschini Group Ltd (F1WA.BE)

Compare
8.15
-0.10
(-1.21%)
As of 12:30:03 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20258.158.208.158.158.15-
Jan 21, 20258.008.258.008.258.25-
Jan 20, 20258.258.258.058.058.05-
Jan 17, 20258.258.308.258.308.30-
Jan 16, 20258.358.408.208.208.20-
Jan 15, 20258.008.258.008.258.25-
Jan 14, 20258.208.208.108.108.10-
Jan 13, 20258.208.208.008.158.15-
Jan 10, 20258.458.508.308.308.30-
Jan 9, 20258.608.608.458.508.50-
Jan 8, 20258.708.708.508.608.60-
Jan 7, 20258.708.808.708.758.75-
Jan 6, 20258.658.658.558.658.65-
Jan 3, 20258.608.658.608.658.65-
Jan 2, 20258.558.708.558.708.70-
Jan 1, 2025 1.60 Dividend
Dec 30, 20248.608.608.508.506.90-
Dec 27, 20248.708.708.558.606.98-
Dec 23, 20248.009.008.008.857.18300
Dec 20, 20248.859.058.859.057.35-
Dec 19, 20248.858.958.758.907.22-
Dec 18, 20248.909.008.908.907.22-
Dec 17, 20249.259.258.858.907.22-
Dec 16, 20249.259.259.159.257.51-
Dec 13, 20249.159.259.159.257.51-
Dec 12, 20249.309.309.109.157.43-
Dec 11, 20249.059.309.009.307.55-
Dec 10, 20248.959.058.909.007.31-
Dec 9, 20248.959.058.959.057.35-
Dec 6, 20249.159.159.009.057.35-
Dec 5, 20249.159.209.059.057.35-
Dec 4, 20249.209.209.109.157.43-
Dec 3, 20249.159.309.109.157.43-
Dec 2, 20248.959.058.959.057.35-
Nov 29, 20248.758.958.758.957.27-
Nov 28, 20248.658.858.658.857.18-
Nov 27, 20248.958.958.658.707.06-
Nov 26, 20248.708.858.708.857.18-
Nov 25, 20248.959.008.758.757.10-
Nov 22, 20249.059.159.059.057.35-
Nov 21, 20248.809.158.809.057.35-
Nov 20, 20248.508.758.508.757.10-
Nov 19, 20248.158.458.158.456.86-
Nov 18, 20248.058.157.958.156.62-
Nov 15, 20247.957.957.857.906.41-
Nov 14, 20247.807.957.807.956.45-
Nov 13, 20247.957.957.857.856.37-
Nov 12, 20248.058.057.907.906.41-
Nov 11, 20248.108.258.108.106.58-
Nov 8, 20247.558.207.558.156.62-
Nov 7, 20248.108.107.807.856.37-
Nov 6, 20247.958.107.958.056.53-
Nov 5, 20248.208.208.058.106.58-
Nov 4, 20248.058.158.008.156.62-
Nov 1, 20248.008.058.008.006.49-
Oct 31, 20248.008.107.958.006.49-
Oct 30, 20248.008.158.008.106.58-
Oct 29, 20248.058.057.957.956.45-
Oct 28, 20247.858.057.858.006.49-
Oct 25, 20247.757.857.707.806.33-
Oct 24, 20247.657.807.657.756.29-
Oct 23, 20247.807.807.657.706.25-
Oct 22, 20247.907.957.807.906.41-
Oct 21, 20247.807.857.707.856.37-
Oct 18, 20247.807.807.757.806.33-
Oct 17, 20247.757.807.757.756.29-
Oct 16, 20247.707.807.657.756.29-
Oct 15, 20247.857.857.707.706.25-
Oct 14, 20247.957.957.807.856.37-
Oct 11, 20247.807.957.807.956.45-
Oct 10, 20247.807.907.757.806.33-
Oct 9, 20247.807.807.707.756.29-
Oct 8, 20247.757.807.657.806.33-
Oct 7, 20247.807.857.807.806.33-
Oct 4, 20247.807.857.807.806.33-
Oct 3, 20248.008.107.757.806.33-
Oct 2, 20248.008.057.958.006.49-
Oct 1, 20248.108.208.008.056.53-
Sep 30, 20248.308.308.108.156.62-
Sep 27, 20248.208.308.158.256.70-
Sep 26, 20248.108.208.108.206.66-
Sep 25, 20248.108.158.058.056.53-
Sep 24, 20248.158.158.008.106.58-
Sep 23, 20248.158.208.108.156.62-
Sep 20, 20247.508.107.508.106.58-
Sep 19, 20247.407.607.407.456.05-
Sep 18, 20247.357.407.257.355.97-
Sep 17, 20247.207.357.157.355.97-
Sep 16, 20247.107.257.057.205.84-
Sep 13, 20246.957.106.957.055.72-
Sep 12, 20247.007.056.906.955.64-
Sep 11, 20247.157.206.957.005.68-
Sep 10, 20247.107.207.057.155.80-
Sep 9, 20247.057.107.007.105.76-
Sep 6, 20247.057.157.007.055.72-
Sep 5, 20247.057.057.007.055.72-
Sep 4, 20247.207.257.007.255.89-
Sep 3, 20247.357.357.107.205.84-
Sep 2, 20247.357.357.257.355.97-
Aug 30, 20247.407.457.357.355.97-
Aug 29, 20247.407.457.357.406.01-
Aug 28, 20247.357.457.357.355.97-
Aug 27, 20247.407.407.307.355.97-
Aug 26, 20247.357.407.257.406.01-
Aug 23, 20247.057.357.057.355.97-
Aug 22, 20247.057.206.957.005.68-
Aug 21, 20247.007.057.007.055.72-
Aug 20, 20247.157.156.957.005.68-
Aug 19, 20246.957.306.957.155.80-
Aug 16, 20246.807.006.806.955.64-
Aug 15, 20246.606.856.606.805.52-
Aug 14, 20246.456.606.406.605.36-
Aug 13, 20246.506.506.456.455.24-
Aug 12, 20246.556.606.506.505.28-
Aug 9, 20246.556.606.556.555.32-
Aug 8, 20246.606.606.506.505.28-
Aug 7, 20246.606.706.606.605.36-
Aug 6, 20246.506.556.456.555.32-
Aug 5, 20246.606.606.356.505.28-
Aug 2, 20246.856.856.656.705.44-
Aug 1, 20246.806.906.806.855.56-
Jul 31, 20246.806.856.806.805.52-
Jul 30, 20246.806.856.756.805.52-
Jul 29, 20246.806.856.756.805.52-
Jul 26, 20246.656.806.656.805.52-
Jul 25, 20246.806.806.606.655.40-
Jul 24, 20246.756.856.756.805.52-
Jul 23, 20246.756.806.706.755.48-
Jul 22, 20246.656.806.656.755.48-
Jul 19, 20246.656.706.556.655.40-
Jul 18, 20246.706.756.656.655.40-
Jul 17, 2024 2.00 Dividend
Jul 17, 20246.906.906.656.705.44-
Jul 16, 20246.806.906.706.903.98-
Jul 15, 20246.906.906.756.753.89-
Jul 12, 20246.806.906.806.903.98-
Jul 11, 20246.606.806.606.653.83-
Jul 10, 20246.606.656.606.653.83-
Jul 9, 20246.606.606.556.603.80-
Jul 8, 20246.506.606.506.603.80-
Jul 5, 20246.556.556.506.553.78-
Jul 4, 20246.506.556.456.553.78-
Jul 3, 20246.256.556.256.503.75-
Jul 2, 20246.506.506.256.253.60-
Jul 1, 20246.556.756.556.553.78-
Jun 28, 20246.256.556.256.553.78-
Jun 27, 20246.456.456.206.253.60-
Jun 26, 20246.456.606.406.503.75-
Jun 25, 20246.456.506.406.453.72-
Jun 24, 20246.806.806.406.453.72-
Jun 21, 20246.456.806.456.803.92-
Jun 20, 20246.656.656.356.403.69-
Jun 19, 20246.706.906.656.703.86-
Jun 18, 20246.056.706.056.703.86-
Jun 17, 20246.056.105.906.103.52-
Jun 14, 20245.706.055.706.053.49-
Jun 13, 20245.555.755.555.703.29-
Jun 12, 20245.405.555.405.553.20-
Jun 11, 20245.105.405.105.403.11-
Jun 10, 20245.105.255.105.102.94-
Jun 7, 20244.525.054.525.052.91-
Jun 6, 20243.984.563.984.522.61-
Jun 5, 20244.664.664.504.542.62-
Jun 4, 20244.744.744.644.642.67-
Jun 3, 20244.664.744.664.722.72-
May 31, 20244.744.744.664.662.69-
May 30, 20245.205.204.704.702.71-
May 29, 20245.205.305.205.203.00-
May 28, 20245.155.205.105.203.00-
May 27, 20245.155.155.005.152.97-
May 24, 20245.205.505.155.152.97500
May 23, 20245.355.355.205.203.00-
May 22, 20245.455.455.355.353.08-
May 21, 20245.405.455.355.403.11-
May 20, 20245.405.405.305.403.11-
May 17, 20245.355.355.305.353.08-
May 16, 20245.255.355.255.353.08-
May 15, 20245.155.255.155.253.03-
May 14, 20245.255.255.155.152.97-
May 13, 20245.205.255.155.203.00-
May 10, 20245.105.205.105.203.00-
May 9, 20245.105.155.005.052.91-
May 8, 20245.055.105.005.102.94-
May 7, 20245.005.055.005.052.91-
May 6, 20245.005.005.005.002.88-
May 3, 20244.985.054.985.002.88-
May 2, 20245.005.104.985.002.88-
Apr 30, 20244.905.004.904.982.87-
Apr 29, 20244.804.944.804.902.82-
Apr 26, 20244.584.804.584.802.77-
Apr 25, 20244.624.704.564.582.64-
Apr 24, 20244.624.684.624.642.67-
Apr 23, 20244.624.624.504.622.66-
Apr 22, 20244.564.704.544.622.66-
Apr 19, 20244.624.624.484.582.64-
Apr 18, 20244.664.664.624.622.66-
Apr 17, 20244.664.804.624.682.70-
Apr 16, 20244.744.744.644.662.69-
Apr 15, 20244.804.804.744.742.73-
Apr 12, 20244.984.984.764.762.74-
Apr 11, 20244.985.004.884.982.87-
Apr 10, 20245.055.105.005.002.88-
Apr 9, 20245.005.005.005.002.88-
Apr 8, 20244.945.004.905.002.88-
Apr 5, 20244.884.944.824.942.85-
Apr 4, 20244.804.884.804.842.79-
Apr 3, 20244.844.844.764.842.79-
Apr 2, 20244.904.924.844.842.79-
Mar 28, 20244.984.984.844.882.81-
Mar 27, 20245.005.105.005.002.88-
Mar 26, 20245.055.054.944.942.85-
Mar 25, 20244.984.984.944.982.87-
Mar 22, 20244.945.004.944.982.87-
Mar 21, 20245.005.155.005.002.88-
Mar 20, 20245.005.054.985.052.91-
Mar 19, 20244.945.004.944.982.87-
Mar 18, 20245.105.104.944.982.87-
Mar 15, 20245.155.155.105.102.94-
Mar 14, 20245.155.155.105.152.97-
Mar 13, 20245.105.155.105.152.97-
Mar 12, 20245.255.305.105.152.97-
Mar 11, 20245.305.305.205.253.03-
Mar 8, 20245.355.355.305.303.06-
Mar 7, 20245.205.255.155.253.03-
Mar 6, 20245.255.305.205.203.00-
Mar 5, 20245.105.205.105.203.00-
Mar 4, 20245.105.205.105.203.00-
Mar 1, 20245.055.104.985.102.94-
Feb 29, 20245.105.105.005.052.91-
Feb 28, 20245.105.105.055.052.91-
Feb 27, 20245.255.255.155.203.00-
Feb 26, 20245.155.205.155.203.00-
Feb 23, 20245.355.355.205.253.03-
Feb 22, 20245.355.455.355.353.08-
Feb 21, 20245.305.405.305.303.06-
Feb 20, 20245.255.255.205.253.03-
Feb 19, 20245.255.355.255.303.06-
Feb 16, 20245.305.305.255.303.06-
Feb 15, 20245.255.305.205.253.03-
Feb 14, 20245.305.305.205.253.03-
Feb 13, 20245.355.405.255.303.06-
Feb 12, 20245.405.405.305.353.08-
Feb 9, 20245.505.505.405.403.11-
Feb 8, 20245.455.505.455.503.17-
Feb 7, 20245.605.605.455.453.14-
Feb 6, 20245.555.605.505.603.23-
Feb 5, 20245.505.555.455.453.14-
Feb 2, 20245.605.605.455.503.17-
Feb 1, 20245.605.605.505.553.20-
Jan 31, 20245.355.655.355.653.26-
Jan 30, 20245.355.455.355.453.14-
Jan 29, 20245.355.455.305.403.11-
Jan 26, 20245.255.455.255.353.08-
Jan 25, 20244.985.304.985.152.97-
Jan 24, 20245.005.004.904.922.84-
Jan 23, 20244.584.744.584.742.73-
Jan 22, 20244.804.804.664.662.69-