Stuttgart - Delayed Quote EUR

First Solar Inc (F3A.SG)

143.70
+1.34
+(0.94%)
At close: June 6 at 9:21:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025142.10143.70142.10143.70143.7020
Jun 5, 2025139.68142.36139.68142.36142.3635
Jun 4, 2025140.22140.32140.22140.32140.3250
Jun 3, 2025130.24130.24130.24130.24130.24-
Jun 2, 2025138.10138.42131.18131.18131.18165
May 30, 2025137.36137.36137.36137.36137.36-
May 29, 2025140.62140.62140.62140.62140.62-
May 28, 2025137.08139.14136.68139.14139.1430
May 27, 2025141.92141.92141.92141.92141.92-
May 26, 2025139.54141.28139.54140.56140.56275
May 23, 2025136.98139.18136.98139.18139.1810
May 22, 2025145.70145.70136.56138.54138.5419
May 21, 2025146.56147.04141.64142.76142.7630
May 20, 2025145.54147.78145.54147.78147.784
May 19, 2025156.76156.76144.30144.30144.3063
May 16, 2025165.28165.46160.82160.82160.8230
May 15, 2025171.26171.26166.66166.66166.6635
May 14, 2025170.86173.44167.56173.44173.44100
May 13, 2025141.12171.46141.12171.46171.46223
May 12, 2025127.32138.06127.32138.06138.06229
May 9, 2025118.80118.82118.80118.82118.823
May 8, 2025115.14116.16115.14116.16116.16-
May 7, 2025112.24112.62112.24112.62112.62-
May 6, 2025112.80113.70111.92111.92111.92-
May 5, 2025113.94114.72113.18113.18113.18200
May 2, 2025112.44116.40112.44116.40116.4048
Apr 30, 2025106.20106.88105.84105.84105.84125
Apr 29, 2025123.24124.28121.56121.56121.563
Apr 28, 2025124.42125.96124.42125.32125.3262
Apr 25, 2025120.22124.10119.00123.94123.9433
Apr 24, 2025115.02115.02115.02115.02115.021
Apr 23, 2025119.50121.52114.68114.68114.6891
Apr 22, 2025106.82120.88106.82117.72117.72235
Apr 17, 2025110.28112.50110.06112.50112.5011
Apr 16, 2025110.42110.42107.34107.34107.34-
Apr 15, 2025115.18115.18112.12112.12112.12-
Apr 14, 2025112.12115.92111.54115.92115.9282
Apr 11, 2025109.70110.36109.70110.36110.36-
Apr 10, 2025117.02117.02106.14106.14106.14100
Apr 9, 2025106.68116.74106.68116.74116.7428
Apr 8, 2025120.20121.50116.14116.14116.1462
Apr 7, 2025110.42122.54108.56122.54122.5435
Apr 4, 2025123.38123.38116.48117.50117.5040
Apr 3, 2025114.00125.14114.00125.02125.0259
Apr 2, 2025117.48119.54117.48119.54119.545
Apr 1, 2025115.68116.80113.58116.80116.8020
Mar 31, 2025116.02116.10114.60116.10116.10-
Mar 28, 2025116.88116.98116.88116.98116.98108
Mar 27, 2025116.68116.68116.68116.68116.68-
Mar 26, 2025122.00122.34122.00122.34122.342
Mar 25, 2025119.10119.10119.10119.10119.10-
Mar 24, 2025122.12122.68121.50121.50121.5026
Mar 21, 2025118.46120.96117.08120.96120.9645
Mar 20, 2025119.42119.92119.42119.70119.70155
Mar 19, 2025116.46119.20116.46119.20119.20182
Mar 18, 2025121.02122.00115.70117.10117.10121
Mar 17, 2025121.12121.12121.12121.12121.12-
Mar 14, 2025123.16124.88121.58121.72121.7238
Mar 13, 2025124.68125.08122.28122.28122.285
Mar 12, 2025127.74127.74124.74125.20125.20-
Mar 11, 2025122.12126.80122.12126.80126.8018
Mar 10, 2025126.68126.68122.26122.76122.7616
Mar 7, 2025121.16125.72121.16125.72125.72100
Mar 6, 2025120.32122.80119.36121.26121.2610
Mar 5, 2025125.50126.10120.76122.38122.3867
Mar 4, 2025120.02121.26119.08119.08119.0833
Mar 3, 2025133.46133.46130.02130.02130.0265
Feb 28, 2025136.26139.38130.26130.26130.26134
Feb 27, 2025150.24152.10137.22137.36137.3682
Feb 26, 2025142.50154.02142.50151.14151.14330
Feb 25, 2025145.16145.16141.56141.56141.56-
Feb 24, 2025149.00149.00146.50146.50146.50-
Feb 21, 2025155.92157.02148.10148.28148.28112
Feb 20, 2025156.02156.62153.42155.60155.605
Feb 19, 2025155.52159.06155.52156.44156.44-
Feb 18, 2025154.60155.90153.24155.90155.9061
Feb 17, 2025152.04153.24152.04153.24153.245
Feb 14, 2025153.22154.86153.22154.86154.862
Feb 13, 2025152.50153.74152.08152.72152.7245
Feb 12, 2025155.34156.40153.12153.12153.1253
Feb 11, 2025158.02158.20155.46155.46155.4643
Feb 10, 2025163.36163.50163.36163.50163.5067
Feb 7, 2025161.40162.58161.32161.76161.7618
Feb 6, 2025156.66160.48156.66160.48160.483
Feb 5, 2025160.30162.06157.06157.06157.062
Feb 4, 2025162.50163.68159.92159.92159.9245
Feb 3, 2025160.00163.84158.90163.84163.8485
Jan 31, 2025161.60162.74160.64161.64161.6464
Jan 30, 2025160.02160.90160.02160.90160.90-
Jan 29, 2025155.54159.72155.54159.72159.725
Jan 28, 2025157.08158.12152.36152.36152.3660
Jan 27, 2025156.94157.08152.56155.16155.16170
Jan 24, 2025165.44165.70161.80161.80161.8010
Jan 23, 2025163.72167.64159.82166.72166.7264
Jan 22, 2025176.78176.78167.62167.62167.623
Jan 21, 2025188.42188.42173.92176.72176.72153
Jan 20, 2025186.34188.02186.34187.52187.5268
Jan 17, 2025185.04187.12185.04187.12187.1226
Jan 16, 2025184.02185.66184.02185.52185.52-
Jan 15, 2025179.70184.74179.54181.78181.78125
Jan 14, 2025179.28179.36177.96179.36179.36-
Jan 13, 2025183.40183.40178.74178.74178.7430
Jan 10, 2025184.04184.16184.04184.16184.16-
Jan 9, 2025184.66185.68184.66185.68185.6810
Jan 8, 2025190.66192.06182.22182.22182.2255
Jan 7, 2025182.02192.86182.02192.86192.8616
Jan 6, 2025181.70181.70180.58180.58180.5830
Jan 3, 2025181.16182.16180.40180.40180.4045
Jan 2, 2025171.02182.74171.02180.80180.8049
Dec 30, 2024173.90173.90173.90173.90173.90-
Dec 27, 2024176.96176.96176.96176.96176.962
Dec 23, 2024175.06175.06175.06175.06175.06-
Dec 20, 2024169.02171.58167.70171.58171.5826
Dec 19, 2024177.74177.74173.70173.70173.7093
Dec 18, 2024178.82178.82178.82178.82178.82-
Dec 17, 2024188.68189.32179.68179.68179.68115
Dec 16, 2024188.68189.32188.68189.32189.326
Dec 13, 2024187.68189.86187.30189.86189.8646
Dec 12, 2024190.02190.04187.54188.08188.083
Dec 11, 2024192.42195.98190.06190.98190.9856
Dec 10, 2024188.42192.80185.76192.80192.8037
Dec 9, 2024184.02184.02184.02184.02184.021
Dec 6, 2024186.56188.92186.56188.92188.9282
Dec 5, 2024190.40190.40186.94186.94186.9420
Dec 4, 2024198.00198.00191.54191.54191.5487
Dec 3, 2024198.98198.98192.78196.76196.76110
Dec 2, 2024188.56195.52188.56195.52195.52390
Nov 29, 2024181.94185.90181.94185.90185.9056
Nov 28, 2024182.36183.82182.34182.34182.347
Nov 27, 2024182.56183.80179.86182.52182.525
Nov 26, 2024183.50183.50182.00183.10183.101
Nov 25, 2024177.94179.50177.94179.14179.1426
Nov 22, 2024173.26177.42173.26177.42177.4250
Nov 21, 2024174.18176.42174.18174.52174.5282
Nov 20, 2024176.96179.34174.88174.88174.8848
Nov 19, 2024184.34185.02184.34185.02185.0295
Nov 18, 2024181.16182.46179.92182.46182.4633
Nov 15, 2024182.20183.78180.32180.32180.325
Nov 14, 2024171.52184.20171.52183.44183.4455
Nov 13, 2024170.56175.04170.46171.12171.1247
Nov 12, 2024181.62182.52181.00181.00181.0046
Nov 11, 2024179.92184.68179.68181.32181.3297
Nov 8, 2024181.90182.94176.02179.50179.5068
Nov 7, 2024179.48183.14178.12183.14183.14131
Nov 6, 2024180.02184.98165.80178.12178.12843
Nov 5, 2024195.02196.26193.18196.26196.26304
Nov 4, 2024190.02202.35190.02195.50195.50123
Nov 1, 2024179.10179.10179.10179.10179.10-
Oct 31, 2024178.62182.18178.62179.86179.869
Oct 30, 2024171.22182.78168.00182.78182.78139
Oct 29, 2024189.66189.66168.50178.66178.66278
Oct 28, 2024185.72189.34185.72189.34189.34139
Oct 25, 2024180.80184.00180.80183.52183.52-
Oct 24, 2024179.54180.28179.00180.28180.2830
Oct 23, 2024183.96184.22183.96184.14184.1435
Oct 22, 2024185.02187.04185.02186.46186.4645
Oct 21, 2024183.94183.94180.88180.88180.88124
Oct 18, 2024187.58187.58184.84184.84184.8450
Oct 17, 2024190.00190.00187.72187.72187.721,300
Oct 16, 2024185.66189.58183.74189.58189.58145
Oct 15, 2024192.20192.20186.42186.42186.42150
Oct 14, 2024193.42195.04193.42195.04195.0413
Oct 11, 2024188.02195.66187.46192.08192.08149
Oct 10, 2024206.90206.90187.38187.38187.38234
Oct 9, 2024205.00207.55205.00206.30206.3010
Oct 8, 2024208.00210.00205.90205.90205.9075
Oct 7, 2024210.60210.60207.05207.55207.5533
Oct 4, 2024214.10215.95206.45206.45206.45118
Oct 3, 2024211.55211.55210.85210.85210.85-
Oct 2, 2024215.45217.00215.30215.30215.3025
Oct 1, 2024223.20225.90217.20217.20217.20183
Sep 30, 2024228.55228.55223.35223.35223.3550
Sep 27, 2024228.35233.30228.35229.30229.301,860
Sep 26, 2024219.05228.70214.70228.70228.70123
Sep 25, 2024217.20218.10214.85217.90217.9073
Sep 24, 2024224.05225.40219.30219.65219.6535
Sep 23, 2024215.50222.35215.50222.35222.35-
Sep 20, 2024214.10214.70214.10214.70214.70-
Sep 19, 2024221.00221.00215.10215.10215.10-
Sep 18, 2024216.05218.00214.75218.00218.0053
Sep 17, 2024209.05214.20209.05214.20214.2072
Sep 16, 2024205.40211.10205.40209.70209.709
Sep 13, 2024212.25217.50209.65209.65209.65315
Sep 12, 2024217.25217.35214.05214.35214.3532
Sep 11, 2024189.12201.45189.12201.45201.4515
Sep 10, 2024185.22187.90183.30187.90187.90155
Sep 9, 2024188.94188.94185.76187.06187.0623
Sep 6, 2024191.88191.88187.32188.82188.8297
Sep 5, 2024193.80193.80192.40192.40192.4015
Sep 4, 2024190.36196.80190.36196.80196.8034
Sep 3, 2024204.10204.10203.80203.80203.8015
Sep 2, 2024204.45205.35204.45205.35205.3510
Aug 30, 2024201.85203.50201.85203.50203.5015
Aug 29, 2024203.65207.20201.05201.05201.0545
Aug 28, 2024210.20210.20203.95205.70205.70-
Aug 27, 2024208.65209.70206.40209.35209.3536
Aug 26, 2024206.30216.60206.30210.05210.0533
Aug 23, 2024196.68202.30196.68202.30202.30-
Aug 22, 2024199.24201.05196.04196.04196.04510
Aug 21, 2024197.66199.82197.66199.82199.8215
Aug 20, 2024206.00206.00196.50202.00202.0035
Aug 19, 2024203.75206.50203.75205.40205.405
Aug 16, 2024209.65209.65209.65209.65209.65-
Aug 15, 2024205.20211.75205.20209.70209.70227
Aug 14, 2024208.25210.25205.05205.05205.05179
Aug 13, 2024199.98209.85199.98209.85209.8538
Aug 12, 2024194.02198.82194.02198.82198.8219
Aug 9, 2024195.42195.42192.24192.24192.2420
Aug 8, 2024189.02191.80189.02191.80191.807
Aug 7, 2024192.04196.78192.04192.42192.4260
Aug 6, 2024192.52197.00186.32197.00197.00196
Aug 5, 2024179.02184.04176.68182.30182.30189
Aug 2, 2024198.00200.00194.80195.76195.76720
Aug 1, 2024201.05206.40201.05206.40206.4075
Jul 31, 2024201.20201.20195.10199.46199.4610
Jul 30, 2024203.10204.35196.70196.70196.7014
Jul 29, 2024211.45211.45203.30203.30203.3054
Jul 26, 2024200.95211.95200.95211.95211.9590
Jul 25, 2024203.75203.75200.90200.90200.90-
Jul 24, 2024205.05208.70205.05206.95206.954
Jul 23, 2024201.55206.70201.55206.70206.7030
Jul 22, 2024200.55205.95200.10202.00202.00311
Jul 19, 2024196.52196.52196.52196.52196.52-
Jul 18, 2024190.70190.70190.70190.70190.70-
Jul 17, 2024201.65201.65190.40190.40190.405
Jul 16, 2024196.02203.60196.02201.95201.9572
Jul 15, 2024209.60209.60194.90195.10195.1034
Jul 12, 2024215.05216.55213.95215.10215.1030
Jul 11, 2024210.15220.05210.15214.30214.3085
Jul 10, 2024207.95211.10207.95210.10210.1052
Jul 9, 2024210.25210.25208.70208.70208.70-
Jul 8, 2024205.05209.65205.05209.65209.65152
Jul 5, 2024214.15214.35214.15214.35214.3530
Jul 4, 2024214.30215.65214.30215.65215.65146
Jul 3, 2024201.05213.60201.05213.60213.6076
Jul 2, 2024206.50206.50202.00202.00202.0010
Jul 1, 2024209.00210.00206.15206.90206.90758
Jun 28, 2024233.90235.05215.80215.80215.80174
Jun 27, 2024228.55231.40228.55229.25229.25107
Jun 26, 2024239.55239.55229.70229.70229.70417
Jun 25, 2024242.75242.75242.75242.75242.75-
Jun 24, 2024239.65243.85239.15243.85243.8532
Jun 21, 2024242.35246.45240.00242.45242.454,149
Jun 20, 2024237.00245.55237.00240.35240.35150
Jun 19, 2024243.05243.05233.05233.05233.05266
Jun 18, 2024244.05244.05242.70242.70242.705
Jun 17, 2024255.25255.75237.00243.90243.901,048
Jun 14, 2024272.25272.25259.60259.60259.60194
Jun 13, 2024277.05279.20277.05279.20279.20222
Jun 12, 2024274.10280.80274.00277.75277.75917
Jun 11, 2024260.00273.40260.00271.25271.2584
Jun 10, 2024247.85262.30247.85261.75261.7529
Jun 7, 2024250.75250.75250.75250.75250.75-
Jun 6, 2024250.65254.00250.15250.45250.45121