Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Fabasoft AG (FAA.DU)

16.60
+0.20
+(1.22%)
As of 7:31:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202516.4016.6016.4016.6016.60-
Apr 28, 202516.4016.4016.3016.4016.40-
Apr 25, 202515.9516.4515.9516.4016.40-
Apr 24, 202515.5016.0515.5016.0516.05-
Apr 23, 202515.3515.3515.3515.3515.35-
Apr 22, 202515.5015.6015.3515.3515.35-
Apr 17, 202515.4515.5515.4515.5015.50-
Apr 16, 202515.8015.8515.4015.4515.45-
Apr 15, 202516.0516.1515.8515.8515.85-
Apr 14, 202515.8016.0515.8016.0516.05-
Apr 11, 202516.2016.3515.5015.8015.80-
Apr 10, 202516.1016.5516.1016.1516.15-
Apr 9, 202516.0016.0015.6515.8015.80-
Apr 8, 202515.4515.9515.4515.9515.95-
Apr 7, 202516.1516.1515.2015.4515.45200
Apr 4, 202516.3516.4516.1516.1516.15-
Apr 3, 202516.4516.4516.2516.3516.35-
Apr 2, 202516.4016.4516.2516.4516.45-
Apr 1, 202516.4016.4016.3016.3516.35-
Mar 31, 202516.7516.7516.1516.4016.40-
Mar 28, 202517.3017.3516.7516.7516.75-
Mar 27, 202517.1017.3017.1017.3017.30-
Mar 26, 202517.8017.8017.0517.0517.05-
Mar 25, 202518.0018.1517.7517.7517.75-
Mar 24, 202518.0518.2017.9517.9517.95-
Mar 21, 202518.0018.1518.0018.0018.00-
Mar 20, 202518.2518.3517.9517.9517.95-
Mar 19, 202517.8018.2517.8018.2018.20-
Mar 18, 202517.5018.1517.5017.5517.55-
Mar 17, 202518.2018.2517.5517.5517.55-
Mar 14, 202517.8518.4017.6018.0018.00-
Mar 13, 202517.7518.0017.7017.7017.70-
Mar 12, 202517.9518.0517.6517.6517.65-
Mar 11, 202518.4518.4517.8517.8517.85550
Mar 10, 202518.6018.6018.3018.4018.40100
Mar 7, 202519.0019.0018.0518.0518.05-
Mar 6, 202518.7518.9518.4518.6518.65-
Mar 5, 202517.4518.3017.4518.3018.30-
Mar 4, 202518.0518.0517.4517.4517.45-
Mar 3, 202517.2018.2017.2018.0018.00-
Feb 28, 202517.4017.4017.1517.1517.15-
Feb 27, 202517.0017.1517.0017.1017.10-
Feb 26, 202517.2517.2516.9516.9516.95-
Feb 25, 202517.0017.3017.0017.2017.20-
Feb 24, 202517.0017.3517.0017.0017.00-
Feb 21, 202517.2017.2516.9016.9016.90-
Feb 20, 202517.1517.3017.0017.1517.15-
Feb 19, 202517.0517.3517.0517.1017.10-
Feb 18, 202517.4517.6517.0017.0017.00-
Feb 17, 202517.8017.8017.4017.4017.40-
Feb 14, 202517.8018.0017.7517.7517.75-
Feb 13, 202517.6517.7517.6017.6017.60-
Feb 12, 202517.5517.7517.5517.6017.60-
Feb 11, 202517.5017.7017.5017.5017.50-
Feb 10, 202517.4517.5017.3017.3017.30-
Feb 7, 202517.1517.5517.1517.4017.40-
Feb 6, 202517.0517.4017.0517.1017.10-
Feb 5, 202516.9517.2516.9017.0017.00-
Feb 4, 202517.0017.1516.8517.1017.10-
Feb 3, 202516.7517.3016.4016.9516.95-
Jan 31, 202516.3517.0516.3517.0017.00-
Jan 30, 202516.5016.6016.3516.3516.35-
Jan 29, 202515.6516.5015.6516.5016.50-
Jan 28, 202515.8515.8515.6015.6515.65-
Jan 27, 202515.9516.0515.8515.8515.85-
Jan 24, 202515.8016.2515.8016.2016.20-
Jan 23, 202515.6016.0015.5515.8015.80-
Jan 22, 202515.7016.9515.5515.5515.55-
Jan 21, 202515.7015.8015.6015.6015.60-
Jan 20, 202515.7515.9515.7015.7015.70-
Jan 17, 202515.5515.8515.5515.7515.75-
Jan 16, 202515.6015.8515.6015.8015.80-
Jan 15, 202516.2516.2515.9015.9015.90-
Jan 14, 202516.1016.2516.1016.2516.25-
Jan 13, 202516.0016.2016.0016.1016.10-
Jan 10, 202516.0516.3016.0516.2516.25-
Jan 9, 202516.0516.2016.0516.1516.15-
Jan 8, 202516.2016.4016.2016.3016.30-
Jan 7, 202516.8516.8516.4016.4016.40-
Jan 6, 202516.6016.8016.6016.8016.80-
Jan 3, 202516.7516.7516.6516.6516.65-
Jan 2, 202516.6516.7516.6516.7016.70-
Dec 30, 202416.6516.7516.6516.7016.70-
Dec 27, 202416.6016.8016.6016.6016.60-
Dec 23, 202416.9016.9516.6516.6516.65-
Dec 20, 202416.5516.8516.5516.8516.85-
Dec 19, 202416.6016.8516.5516.7516.75-
Dec 18, 202416.9016.9016.6016.6016.60-
Dec 17, 202416.5016.9516.5016.9016.90-
Dec 16, 202416.5516.7516.5516.6016.60-
Dec 13, 202416.8516.9016.7016.7016.70-
Dec 12, 202416.8517.0016.8016.8016.80-
Dec 11, 202417.0517.1016.7016.7016.70-
Dec 10, 202417.1017.1517.0017.0017.00-
Dec 9, 202417.1517.2017.0517.0517.05-
Dec 6, 202416.9517.1016.9517.1017.10-
Dec 5, 202416.8517.0516.8016.9516.95-
Dec 4, 202417.1017.1016.9017.0017.00-
Dec 3, 202417.1017.1517.0017.0017.00-
Dec 2, 202417.3017.5017.1017.1017.10-
Nov 29, 202417.4017.4517.2017.2017.20-
Nov 28, 202417.5518.4017.3517.3517.35-
Nov 27, 202417.6017.7517.5017.5017.50-
Nov 26, 202417.6517.7017.5517.5517.55-
Nov 25, 202417.8017.8017.6017.6017.60-
Nov 22, 202417.4017.8517.4017.7517.75-
Nov 21, 202417.6517.8017.3517.3517.35-
Nov 20, 202417.3017.6017.3017.6017.60-
Nov 19, 202418.2018.4517.2517.2517.25-
Nov 18, 202418.3018.5018.1518.1518.15-
Nov 15, 202418.3018.6518.2518.2518.25-
Nov 14, 202417.6018.5017.6018.2518.25-
Nov 13, 202416.7017.5516.7017.5517.55-
Nov 12, 202416.9516.9516.7016.7016.70-
Nov 11, 202416.3016.9516.2516.9516.95-
Nov 8, 202415.8016.2015.8016.1516.15-
Nov 7, 202414.5014.6514.2514.3514.35-
Nov 6, 202414.9514.9514.5014.5014.50-
Nov 5, 202414.8015.0514.8014.9514.95-
Nov 4, 202414.6514.9514.6514.8014.80-
Nov 1, 202414.6515.0014.6514.6514.65-
Oct 31, 202414.8514.8514.6014.6514.65150
Oct 30, 202414.8514.9514.8514.9514.95-
Oct 29, 202414.8515.0514.8515.0515.05-
Oct 28, 202414.8514.9514.8514.9014.9090
Oct 25, 202414.7515.1514.7514.7514.75-
Oct 24, 202414.7014.8514.7014.7514.75-
Oct 23, 202414.7514.9514.7014.7014.70-
Oct 22, 202414.4014.9514.4014.9514.95-
Oct 21, 202414.5014.6014.4014.4014.40-
Oct 18, 202414.1514.6514.1514.5014.50-
Oct 17, 202413.9014.5513.8514.5514.55-
Oct 16, 202414.0514.0513.7013.9013.90-
Oct 15, 202414.0014.1513.9514.0514.05-
Oct 14, 202413.9514.0013.9014.0014.00-
Oct 11, 202413.9514.0013.9513.9513.95-
Oct 10, 202414.0014.0513.9514.0514.05-
Oct 9, 202413.8514.0513.8514.0014.00-
Oct 8, 202414.4014.4013.8513.8513.85-
Oct 7, 202414.2014.4014.0514.4014.40-
Oct 4, 202414.3014.5513.8014.4014.40-
Oct 3, 202414.7014.7514.3014.3014.30-
Oct 2, 202414.7014.7514.6514.7014.70-
Oct 1, 202414.7014.7514.7014.7014.70-
Sep 30, 202414.8014.8014.7014.7014.70-
Sep 27, 202414.7514.8014.7514.8014.80-
Sep 26, 202414.9515.0514.7514.7514.75-
Sep 25, 202414.8014.9014.7514.9014.90-
Sep 24, 202414.7514.8514.7014.8514.85-
Sep 23, 202414.6514.8014.6514.7514.75-
Sep 20, 202415.0015.0014.6514.6514.65-
Sep 19, 202414.5015.0514.5015.0015.00-
Sep 18, 202414.7014.7514.6014.6014.60-
Sep 17, 202414.8014.8514.7514.7514.75-
Sep 16, 202415.6015.8514.7514.7514.75-
Sep 13, 202415.4015.8015.4015.6015.60-
Sep 12, 202415.2515.6015.2515.4015.40-
Sep 11, 202415.2515.3015.2515.2515.25-
Sep 10, 202415.1515.2515.1515.2515.25-
Sep 9, 202415.1515.2515.1515.1515.15-
Sep 6, 202415.4515.7015.1515.1515.15-
Sep 5, 202415.7515.8015.4515.4515.45-
Sep 4, 202415.7515.9015.7015.7515.75-
Sep 3, 202415.6515.8015.6515.7515.75-
Sep 2, 202415.5015.8515.5015.6515.65-
Aug 30, 202415.4515.8015.4515.5015.50-
Aug 29, 202415.7015.8015.4015.4515.45-
Aug 28, 202415.5515.7515.5515.7015.70-
Aug 27, 202415.5516.0015.5515.5515.55-
Aug 26, 202415.3015.8515.3015.5515.55-
Aug 23, 202415.8015.8015.3015.3015.30-
Aug 22, 202415.8015.8515.8015.8015.80-
Aug 21, 202415.8015.9015.8015.8015.80-
Aug 20, 202415.8015.8515.8015.8015.80-
Aug 19, 202415.6015.8515.6015.8015.80-
Aug 16, 202416.0516.2515.6015.6015.60-
Aug 15, 202414.9516.0514.9516.0516.05-
Aug 14, 202414.7515.1014.7514.9514.95-
Aug 13, 202414.3014.7514.2014.7514.75-
Aug 12, 202414.8014.9514.2514.3014.30-
Aug 9, 202415.8015.8014.7514.7514.75-
Aug 8, 202415.8015.9015.8015.8515.85-
Aug 7, 202415.6515.8015.6515.8015.80-
Aug 6, 202414.8015.8514.8015.6515.65-
Aug 5, 202415.7016.0014.7014.8014.80-
Aug 2, 202416.0016.1515.8515.9515.95-
Aug 1, 202416.2516.3515.9515.9515.95-
Jul 31, 202416.2016.7516.2016.3516.35-
Jul 30, 202416.3016.3016.2016.2016.20-
Jul 29, 202416.3016.8016.3016.3016.30350
Jul 26, 202416.3016.3516.2516.3016.30-
Jul 25, 202416.2016.3016.1016.3016.30-
Jul 24, 202416.2016.2516.2016.2016.20-
Jul 23, 202416.0516.2016.0516.2016.20-
Jul 22, 202416.2516.2516.0516.0516.05-
Jul 19, 202416.5516.5516.0516.2516.25-
Jul 18, 202416.4516.7016.4516.5516.55119
Jul 17, 202416.1016.4516.0516.4516.45-
Jul 16, 202416.8016.8016.3016.3016.30-
Jul 15, 202417.4017.4016.5016.7516.75-
Jul 12, 202417.9517.9517.2517.3017.30-
Jul 11, 202417.4517.9017.1517.9017.90-
Jul 10, 202417.6017.6517.4017.4017.40-
Jul 9, 202417.5017.8517.5017.5517.55-
Jul 8, 202417.4517.7017.4517.4517.45-
Jul 5, 2024 0.1 Dividend
Jul 5, 202418.1018.1017.4017.4017.40-
Jul 4, 202417.8018.2017.8017.8517.75-
Jul 3, 202418.2018.3018.1518.1518.05-
Jul 2, 202418.2018.2018.1518.1518.05-
Jul 1, 202418.1518.5518.1518.1518.05135
Jun 28, 202418.3518.4018.1018.1018.00-
Jun 27, 202418.3018.4518.3018.3018.20-
Jun 26, 202418.1518.5518.1518.2518.15-
Jun 25, 202418.5018.7018.3018.3018.20-
Jun 24, 202418.5518.7018.4518.4518.35-
Jun 21, 202418.5518.7018.5018.5018.40-
Jun 20, 202418.4518.5018.4518.5018.40-
Jun 19, 202418.7518.8518.4018.4018.30-
Jun 18, 202418.5018.7018.5018.7018.60-
Jun 17, 202418.7018.8018.4518.4518.35-
Jun 14, 202419.5519.5518.6518.6518.55-
Jun 13, 202419.6019.6019.3019.3019.19-
Jun 12, 202418.8519.4518.8519.2519.14-
Jun 11, 202419.3019.3018.7518.7518.64-
Jun 10, 202419.3019.5019.0519.2519.14-
Jun 7, 202420.0020.3019.2019.2019.09-
Jun 6, 202420.5020.5020.0020.0019.89-
Jun 5, 202422.5022.5020.5020.5020.39-
Jun 4, 202421.9022.9021.9022.9022.77-
Jun 3, 202421.1022.1021.1021.9021.78-
May 31, 202421.0021.3021.0021.3021.18-
May 30, 202420.2021.5020.2021.4021.28-
May 29, 202419.5520.3019.5520.2020.09-
May 28, 202420.3020.3019.5019.5019.39-
May 27, 202420.1020.3020.1020.3020.19-
May 24, 202420.3020.4020.1020.1019.99-
May 23, 202420.4020.6020.3020.3020.19-
May 22, 202420.2020.7020.2020.4020.29-
May 21, 202419.9520.4019.9520.2020.09-
May 20, 202419.8519.9019.7519.9019.79-
May 17, 202419.5019.9519.5019.8019.69-
May 16, 202419.4519.7519.4519.7519.64-
May 15, 202419.3519.7519.3519.4019.29-
May 14, 202419.6019.7519.3019.3019.19-
May 13, 202420.0020.0019.4019.4019.29100
May 10, 202419.6520.1019.6520.0019.89-
May 9, 202419.7019.7019.5019.6019.49-
May 8, 202419.7019.7019.5019.6519.54-
May 7, 202419.5019.6519.4519.6519.54-
May 6, 202419.1519.6519.1519.4519.34-
May 3, 202419.6519.7519.1019.1018.99-
May 2, 202420.1020.2019.6019.6019.49-
Apr 30, 202419.9520.3019.9520.1019.99-
Apr 29, 202420.0020.2019.9019.9019.79-