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

Frankfurt - Delayed Quote EUR

Fabasoft AG (FAA.F)

Compare
15.70
-0.20
(-1.26%)
As of 9:47:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202515.5015.7015.5015.7015.7025
Apr 16, 202515.8515.9015.8515.9015.90-
Apr 15, 202516.1016.2015.9015.9015.9020
Apr 14, 202515.8516.0015.8516.0016.00125
Apr 11, 202516.2016.4016.2016.4016.40-
Apr 10, 202516.1516.1516.1516.1516.15-
Apr 9, 202516.0516.0515.5515.9015.90123
Apr 8, 202515.5015.8515.5015.8515.85-
Apr 7, 202515.7015.7015.2515.2515.25-
Apr 4, 202516.4016.4016.4016.4016.40-
Apr 3, 202516.5016.5016.3016.5016.5092
Apr 2, 202516.4516.5516.4516.5516.55-
Apr 1, 202516.4516.5016.4516.5016.50-
Mar 31, 202516.8016.8016.5016.5016.50-
Mar 28, 202517.3517.3517.3517.3517.35-
Mar 27, 202517.1517.3017.1517.3017.30-
Mar 26, 202517.8517.8516.7017.7517.7584
Mar 25, 202518.0518.2518.0518.1018.102,000
Mar 24, 202518.1018.2518.1018.1518.15100
Mar 21, 202518.0518.1018.0518.1018.10-
Mar 20, 202518.3018.3018.2018.2018.20-
Mar 19, 202517.8518.3017.8518.3018.30-
Mar 18, 202517.5518.4017.5518.1018.104
Mar 17, 202518.2518.2517.9017.9017.901,000
Mar 14, 202517.9018.1517.9018.1518.15100
Mar 13, 202517.8017.8017.8017.8017.80-
Mar 12, 202518.0018.1018.0018.1018.10-
Mar 11, 202518.3518.3518.2018.2018.20-
Mar 10, 202518.1518.7018.1518.7018.7076
Mar 7, 202519.0519.0519.0019.0019.0050
Mar 6, 202518.8018.8018.8018.8018.801,000
Mar 5, 202517.5018.0017.5018.0018.00270
Mar 4, 202518.1018.1017.4518.1018.1084
Mar 3, 202517.2518.3517.2518.3518.35104
Feb 28, 202517.4517.4517.3017.3017.30-
Feb 27, 202517.0517.1017.0517.1017.10-
Feb 26, 202517.3017.3017.3017.3017.30300
Feb 25, 202517.0517.1017.0517.1017.10115
Feb 24, 202517.0517.4517.0517.4517.454
Feb 21, 202517.2517.2517.2517.2517.25-
Feb 20, 202517.2017.2017.0517.0517.05-
Feb 19, 202517.1017.2517.1017.2517.25118
Feb 18, 202517.5017.9017.5017.5517.55600
Feb 17, 202517.8517.8517.4517.6517.65374
Feb 14, 202517.8518.2017.8518.2018.20140
Feb 13, 202517.7017.8517.7017.8517.85-
Feb 12, 202517.6017.6017.6017.6017.60-
Feb 11, 202517.6017.6517.6017.6517.65-
Feb 10, 202517.9017.9017.5017.6017.6060
Feb 7, 202517.2017.3017.2017.3017.30-
Feb 6, 202517.1017.4017.1017.4017.40-
Feb 5, 202517.0017.3016.9517.3017.303
Feb 4, 202517.0517.0516.9016.9016.90-
Feb 3, 202516.8017.0516.6017.0517.05597
Jan 31, 202516.4017.5016.4017.5017.50466
Jan 30, 202516.5516.5516.5516.5516.55-
Jan 29, 202515.7015.9515.7015.9515.95-
Jan 28, 202515.9016.0015.8015.8015.804
Jan 27, 202516.0016.0015.9515.9515.95-
Jan 24, 202515.8515.8515.8515.8515.85-
Jan 23, 202515.6515.7015.6515.7015.705
Jan 22, 202515.7515.7515.7515.7515.75-
Jan 21, 202515.7515.7515.7515.7515.75-
Jan 20, 202515.7515.7515.7515.7515.75-
Jan 17, 202515.8015.8015.8015.8015.80-
Jan 16, 202515.6515.6515.6515.6515.65-
Jan 15, 202516.3016.3015.8515.8515.85250
Jan 14, 202516.1516.3516.1516.3516.35250
Jan 13, 202516.0516.2516.0516.2516.25-
Jan 10, 202516.1016.2516.1016.2516.25-
Jan 9, 202516.1016.2516.1016.2516.25173
Jan 8, 202516.2516.4016.2516.4016.40-
Jan 7, 202516.9016.9016.7016.7016.70-
Jan 6, 202516.6516.9016.6516.9016.904
Jan 3, 202516.8016.9516.7516.9516.954
Jan 2, 202516.7016.7016.7016.7016.70-
Dec 30, 202416.7016.7016.7016.7016.70-
Dec 27, 202416.6517.0016.6517.0017.004
Dec 23, 202416.9517.0516.9517.0517.054
Dec 20, 202416.7516.9016.7516.9016.90150
Dec 19, 202416.6516.8016.6016.8016.80-
Dec 18, 202417.0517.0517.0517.0517.05-
Dec 17, 202416.5516.6516.5516.6516.65-
Dec 16, 202416.6016.6016.6016.6016.60-
Dec 13, 202416.9016.9016.7016.8516.85600
Dec 12, 202416.9016.9516.9016.9516.95-
Dec 11, 202417.2017.2017.1517.1517.15-
Dec 10, 202417.1517.3517.1517.3517.3550
Dec 9, 202417.2017.6517.2017.6517.65500
Dec 6, 202417.0017.0017.0017.0017.00-
Dec 5, 202416.9016.9016.9016.9016.90-
Dec 4, 202416.9517.2016.9017.2017.205,104
Dec 3, 202417.0017.2017.0017.2017.203,464
Dec 2, 202417.5517.5517.5517.5517.55-
Nov 29, 202417.4517.4517.4517.4517.4550
Nov 28, 202417.6018.4017.6018.2018.20104
Nov 27, 202417.6517.7517.6517.7517.75-
Nov 26, 202417.7017.7517.7017.7517.7528
Nov 25, 202417.8517.8517.6017.7017.70501
Nov 22, 202417.4517.4517.4517.4517.45-
Nov 21, 202417.7017.7517.7017.7517.75-
Nov 20, 202417.3517.3517.3517.3517.35-
Nov 19, 202418.2018.5017.5017.5017.50104
Nov 18, 202418.3518.8018.3518.8018.80820
Nov 15, 202418.3518.6518.3518.6518.65-
Nov 14, 202417.6518.0017.5017.5017.504
Nov 13, 202416.7516.7516.7516.7516.75-
Nov 12, 202417.0017.0017.0017.0017.00-
Nov 11, 202416.3517.0516.3517.0517.05151
Nov 8, 202415.3016.5015.3016.0016.00999
Nov 7, 202414.5514.7514.5514.7514.75100
Nov 6, 202415.0015.0014.7014.7014.701
Nov 5, 202414.8514.8514.8514.8514.85-
Nov 4, 202414.7015.1014.7014.8514.8550
Nov 1, 202414.7014.7014.7014.7014.70-
Oct 31, 202414.7014.8514.4514.7014.70455
Oct 30, 202414.8514.8514.8514.8514.85-
Oct 29, 202415.0015.0014.8514.8514.85-
Oct 28, 202415.0015.0015.0015.0015.0052
Oct 25, 202414.8014.8514.8014.8514.85-
Oct 24, 202414.7514.9014.7514.9014.90-
Oct 23, 202414.8014.9014.8014.9014.90-
Oct 22, 202414.4514.6014.4514.6014.60-
Oct 21, 202414.5514.5514.5514.5514.55-
Oct 18, 202414.2014.5014.2014.5014.50-
Oct 17, 202413.9513.9513.9513.9513.95-
Oct 16, 202414.1014.1513.8013.8013.80145
Oct 15, 202414.0514.0514.0014.0014.0060
Oct 14, 202414.0014.0013.9513.9513.955
Oct 11, 202414.1014.1014.1014.1014.10-
Oct 10, 202414.0514.1013.9014.1014.10110
Oct 9, 202413.9014.1013.9014.1014.10-
Oct 8, 202414.4514.4514.1014.1014.1067
Oct 7, 202414.2514.5014.2514.5014.50100
Oct 4, 202414.3514.3513.7014.0014.00250
Oct 3, 202414.7514.7514.7014.7014.70-
Oct 2, 202414.8014.8014.8014.8014.80-
Oct 1, 202414.5514.5514.5514.5514.5577
Sep 30, 202414.8514.8514.8014.8014.8050
Sep 27, 202414.8014.9014.8014.9014.90518
Sep 26, 202415.0015.0015.0015.0015.00-
Sep 25, 202414.8514.8514.8514.8514.85-
Sep 24, 202414.8014.8014.8014.8014.80-
Sep 23, 202414.7015.1014.7015.1015.10300
Sep 20, 202415.0515.0515.0515.0515.05-
Sep 19, 202414.5515.3514.5515.3515.35134
Sep 18, 202414.8014.8014.8014.8014.80-
Sep 17, 202414.8514.8514.8514.8514.85-
Sep 16, 202415.6516.0015.6516.0016.001,250
Sep 13, 202415.4515.8015.4515.8015.80-
Sep 12, 202415.3015.3015.3015.3015.30-
Sep 11, 202415.3015.3015.3015.3015.30-
Sep 10, 202415.2015.2515.2015.2515.25-
Sep 9, 202415.2015.2015.2015.2015.20-
Sep 6, 202415.7515.7515.7515.7515.75-
Sep 5, 202415.8515.8515.8515.8515.85-
Sep 4, 202415.8015.8015.7515.7515.75-
Sep 3, 202415.7015.8515.7015.8515.85-
Sep 2, 202415.5515.8515.5515.8515.8585
Aug 30, 202415.5015.5015.5015.5015.50-
Aug 29, 202415.7515.8015.7515.8015.80-
Aug 28, 202415.6015.7515.6015.7515.75-
Aug 27, 202415.6015.7015.6015.7015.70-
Aug 26, 202415.3516.0015.3516.0016.00124
Aug 23, 202415.7515.7515.7515.7515.75115
Aug 22, 202415.8515.8515.8515.8515.85-
Aug 21, 202415.8516.4015.8516.2016.202,290
Aug 20, 202415.8515.8515.8015.8015.80-
Aug 19, 202415.6515.6515.6515.6515.65-
Aug 16, 202416.5516.5515.7515.7515.7585
Aug 15, 202415.0015.7015.0015.7015.70-
Aug 14, 202414.8015.3014.7515.1515.15200
Aug 13, 202414.3514.9014.3514.9014.90280
Aug 12, 202414.8514.8514.2514.4014.40164
Aug 9, 202415.8515.8515.8515.8515.85-
Aug 8, 202415.8515.8515.8515.8515.85-
Aug 7, 202415.7015.8515.7015.8515.85-
Aug 6, 202414.8515.2514.8515.2515.25-
Aug 5, 202416.0516.0514.5515.2515.25190
Aug 2, 202416.0516.0515.9516.0016.00-
Aug 1, 202416.3016.5516.3016.3516.3520
Jul 31, 202416.2516.8516.2516.8516.85-
Jul 30, 202416.3516.3516.3516.3516.35-
Jul 29, 202416.3516.3516.3516.3516.35-
Jul 26, 202416.3516.5016.3516.5016.5025
Jul 25, 202416.2516.2516.2516.2516.25-
Jul 24, 202416.2516.7516.2516.7516.75500
Jul 23, 202416.1016.2516.0516.2516.25-
Jul 22, 202416.3016.3016.1016.3016.30154
Jul 19, 202416.6016.6016.5016.5016.50-
Jul 18, 202416.5016.5516.5016.5516.55-
Jul 17, 202416.1516.1515.9015.9015.90-
Jul 16, 202416.8516.8516.6516.7516.75-
Jul 15, 202417.4517.4516.5516.5516.55200
Jul 12, 202418.0018.0017.7017.9017.90-
Jul 11, 202417.5017.9517.2017.9517.95-
Jul 10, 202417.6517.6517.6517.6517.65-
Jul 9, 202417.5517.9017.5517.9017.90-
Jul 8, 202417.5017.6017.5017.6017.60-
Jul 5, 2024 0.10 Dividend
Jul 5, 202417.8517.8517.7017.7017.70-
Jul 4, 202417.5518.1017.5518.1018.0053
Jul 3, 202418.2518.2518.2518.2518.15-
Jul 2, 202418.2518.2518.2518.2518.15-
Jul 1, 202418.2018.6018.2018.6018.503
Jun 28, 202418.4018.4518.4018.4518.3523
Jun 27, 202418.3518.4518.3518.4518.35-
Jun 26, 202418.3018.3018.3018.3018.20-
Jun 25, 202418.5518.5518.5518.5518.45-
Jun 24, 202418.6018.6018.6018.6018.50-
Jun 21, 202418.6018.7518.6018.7518.65-
Jun 20, 202418.5018.8018.2518.8018.70355
Jun 19, 202418.8018.8018.6018.6018.50400
Jun 18, 202418.5519.2018.5519.2019.091,000
Jun 17, 202419.0019.0018.6518.7518.651,288
Jun 14, 202419.4019.4019.4019.4019.29-
Jun 13, 202419.6019.6019.3519.5519.4410
Jun 12, 202418.9018.9018.9018.9018.80-
Jun 11, 202419.3519.3519.0519.1018.993
Jun 10, 202419.1019.3019.1019.3019.193
Jun 7, 202420.1020.7019.8519.8519.74250
Jun 6, 202420.6020.6020.6020.6020.49-
Jun 5, 202422.6022.6022.0022.0021.883
Jun 4, 202422.7023.4022.7023.4023.27801
Jun 3, 202421.2022.0021.2022.0021.88199
May 31, 202421.1021.7021.1021.7021.5855
May 30, 202420.5021.7020.5021.7021.58290
May 29, 202419.6020.1019.6020.1019.993
May 28, 202420.4020.4019.7020.1019.99753
May 27, 202420.2020.4020.2020.4020.29300
May 24, 202420.4020.5020.4020.5020.3950
May 23, 202420.5020.5020.5020.5020.39-
May 22, 202420.3020.3020.3020.3020.19-
May 21, 202420.0020.5020.0020.3020.1935
May 20, 202419.9019.9019.9019.9019.79-
May 17, 202419.5519.6519.5519.6519.54-
May 16, 202419.5019.6519.5019.6519.54-
May 15, 202419.4019.4019.4019.4019.29-
May 14, 202419.6519.6519.6019.6019.49-
May 13, 202420.1020.1019.8019.8019.69610
May 10, 202419.7019.7019.7019.7019.59-
May 9, 202419.7520.0019.5520.0019.8970
May 8, 202419.7519.7519.7519.7519.64-
May 7, 202419.5519.5519.5519.5519.44-
May 6, 202419.2020.1019.2019.8519.74445
May 3, 202419.7019.7519.7019.7519.64-
May 2, 202420.3020.8020.3020.8020.69199
Apr 30, 202420.0020.2020.0020.2020.09-
Apr 29, 202420.4020.4020.3020.3020.19-
Apr 26, 202420.0020.1020.0020.1019.99-
Apr 25, 202420.9020.9020.6020.6020.49-
Apr 24, 202421.2021.6021.2021.6021.4810
Apr 23, 202420.0020.0020.0020.0019.89-
Apr 22, 202419.9020.4019.9020.4020.29400
Apr 19, 202419.8019.8019.8019.8019.69-
Apr 18, 202419.8019.9019.8019.9019.79-
Apr 17, 202419.0019.0019.0019.0018.90-

Related Tickers

WPNDF Wishpond Technologies Ltd.
0.1620
-19.00%
 
MUM.DU Mensch und Maschine Software SE
51.20
+0.20%
 
TCIIF Tracsis plc
5.0000
0.00%
 
WISH.V Wishpond Technologies Ltd.
0.2600
0.00%
 
TXT.WA Text S.A.
50.40
-0.69%
 
EGAN eGain Corporation
4.6500
-0.21%
 
SVCO Silvaco Group, Inc.
4.6790
+3.98%
 
PRO PROS Holdings, Inc.
16.22
+1.37%
 
EXFY Expensify, Inc.
2.7750
+1.65%
 
MAPS WM Technology, Inc.
1.0600
0.00%