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

Dusseldorf - Delayed Quote EUR

Fast Retailing Co Ltd (FR7.DU)

294.10
+4.60
+(1.59%)
At close: April 29 at 7:31:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00294.10294.10-
Apr 28, 2025290.10292.10289.50289.50289.50-
Apr 25, 2025283.20286.30281.50284.00284.00-
Apr 24, 2025283.10284.50281.80284.50284.50-
Apr 23, 2025284.90290.50284.90286.20286.20-
Apr 22, 2025280.80282.80280.80282.70282.70-
Apr 17, 2025279.50280.90279.20280.90280.90-
Apr 16, 2025280.60282.30280.40280.70280.70-
Apr 15, 2025281.70285.30281.70284.80284.80-
Apr 14, 2025277.30279.80277.30277.70277.70-
Apr 11, 2025275.90275.90271.60274.20274.20-
Apr 10, 2025282.80287.00272.30272.30272.3020
Apr 9, 2025263.20274.80263.20274.80274.80-
Apr 8, 2025265.80274.90265.00265.00265.00-
Apr 7, 2025259.10264.70251.90264.30264.30-
Apr 4, 2025275.90275.90260.20260.20260.20-
Apr 3, 2025277.60277.60271.10271.10271.10-
Apr 2, 2025280.80281.80280.80281.30281.30-
Apr 1, 2025270.60271.20270.00270.80270.80-
Mar 31, 2025270.10271.10269.60271.10271.10-
Mar 28, 2025277.30277.30271.00271.00271.00-
Mar 27, 2025283.20283.20281.20281.20281.20-
Mar 26, 2025282.60282.70281.10281.10281.10-
Mar 25, 2025277.10278.90277.10278.30278.30-
Mar 24, 2025276.10277.40276.00277.10277.10-
Mar 21, 2025279.80279.80276.60276.60276.60-
Mar 20, 2025277.20279.50276.70276.70276.70-
Mar 19, 2025273.50277.00271.70277.00277.00-
Mar 18, 2025279.80279.80273.30274.90274.90-
Mar 17, 2025279.80281.60279.80281.60281.60-
Mar 14, 2025281.80284.30281.80284.00284.00-
Mar 13, 2025280.60281.80280.20280.20280.20-
Mar 12, 2025279.80288.30279.80281.50281.501
Mar 11, 2025282.60282.60279.10279.10279.10-
Mar 10, 2025284.00284.00278.00278.00278.00-
Mar 7, 2025284.10284.30282.90283.80283.80-
Mar 6, 2025294.60294.60289.60289.60289.60-
Mar 5, 2025293.40293.40290.30290.30290.30-
Mar 4, 2025291.70291.70285.10285.10285.10-
Mar 3, 2025296.00296.00294.30294.30294.30-
Feb 28, 2025289.10289.10287.00288.50288.50-
Feb 27, 2025 1.48176 Dividend
Feb 27, 2025293.90294.20291.70291.70291.70-
Feb 26, 2025290.90291.30290.70291.3051.30-
Feb 25, 2025287.60288.30285.10285.1050.21-
Feb 24, 2025297.00297.70294.00294.0051.78-
Feb 21, 2025294.50297.30294.00294.0051.78-
Feb 20, 2025299.30299.30296.20296.2052.16-
Feb 19, 2025300.20301.60298.60298.6052.59-
Feb 18, 2025306.10307.00305.40305.4053.78-
Feb 17, 2025309.60309.70309.10309.1054.43-
Feb 14, 2025306.90306.90304.90304.9053.70-
Feb 13, 2025310.20311.90310.20310.3054.65-
Feb 12, 2025304.90304.90302.60302.6053.29-
Feb 11, 2025304.80305.20304.40304.8053.68-
Feb 10, 2025304.40305.20303.60303.9053.52-
Feb 7, 2025306.40306.90305.50305.5053.80-
Feb 6, 2025306.20308.10306.20307.8054.21-
Feb 5, 2025297.00299.30296.80299.3052.71-
Feb 4, 2025297.40298.10292.80298.1052.50-
Feb 3, 2025304.70313.50304.70307.0054.0611
Jan 31, 2025316.70316.70313.10313.1055.14-
Jan 30, 2025310.90311.50310.30310.5054.68-
Jan 29, 2025306.40307.30304.80304.8053.68-
Jan 28, 2025302.30306.50302.30305.2053.75-
Jan 27, 2025304.20306.50302.10302.1053.20-
Jan 24, 2025303.10303.10300.10300.1052.85-
Jan 23, 2025299.30301.00299.10299.1052.67-
Jan 22, 2025295.60296.90295.30296.9052.29-
Jan 21, 2025299.30299.30298.20298.2052.52-
Jan 20, 2025296.60296.80294.80295.2051.99-
Jan 17, 2025296.20298.10292.30298.1052.50-
Jan 16, 2025296.20299.50296.20299.5052.74-
Jan 15, 2025295.30296.80295.30296.8052.27-
Jan 14, 2025296.10296.10294.60294.6051.88-
Jan 13, 2025304.10304.10304.10304.1053.55-
Jan 10, 2025296.20300.80296.20300.8052.97-
Jan 9, 2025315.20317.30315.20315.5055.56-
Jan 8, 2025313.00315.40313.00315.1055.49-
Jan 7, 2025314.00315.00314.00315.0055.47-
Jan 6, 2025312.80317.10312.80317.1055.84-
Jan 3, 2025331.80333.60330.70333.6058.75-
Jan 2, 2025332.90334.50331.00331.0058.29-
Dec 30, 2024324.10331.40324.10331.3058.34-
Dec 27, 2024328.80328.80328.20328.6057.87-
Dec 23, 2024324.10327.90324.10324.7057.18-
Dec 20, 2024320.40320.40319.90320.4056.42-
Dec 19, 2024313.60320.50313.00318.5056.09-
Dec 18, 2024321.40321.60321.20321.2056.57-
Dec 17, 2024326.30326.60323.30323.5056.97-
Dec 16, 2024321.50322.00320.40320.6056.46-
Dec 13, 2024327.10327.10321.00326.1057.43-
Dec 12, 2024335.60335.60328.00328.0057.76-
Dec 11, 2024335.40338.90333.00338.9059.68-
Dec 10, 2024333.30333.50333.10333.2058.68-
Dec 9, 2024334.90334.90332.60332.7058.59-
Dec 6, 2024326.70328.60326.50327.1057.60-
Dec 5, 2024334.60335.10333.80334.0058.82-
Dec 4, 2024329.90335.90328.50331.5058.38-
Dec 3, 2024323.50325.80320.80324.4057.13-
Dec 2, 2024314.60317.10309.90317.1055.84-
Nov 29, 2024317.20317.20315.00316.1055.67-
Nov 28, 2024316.90322.00316.10322.0056.71-
Nov 27, 2024315.60316.00314.90315.7055.60-
Nov 26, 2024314.10319.00313.50319.0056.18-
Nov 25, 2024310.80312.40310.30311.6054.8710
Nov 22, 2024299.10299.10297.60297.8052.44-
Nov 21, 2024293.20295.40293.20295.4052.02-
Nov 20, 2024295.10297.60295.10297.6052.41-
Nov 19, 2024296.00298.20296.00296.2052.16-
Nov 18, 2024300.70300.70296.60296.6052.23-
Nov 15, 2024301.10301.90297.50299.2052.69-
Nov 14, 2024297.00297.10295.30296.3052.18-
Nov 13, 2024296.70296.70286.10286.1050.38-
Nov 12, 2024291.20301.60291.20299.7052.7820
Nov 11, 2024298.30300.60298.30300.1052.85-
Nov 8, 2024294.30295.30293.70295.3052.00-
Nov 7, 2024290.00291.20284.20291.2051.28-
Nov 6, 2024300.50300.90300.00300.0052.83-
Nov 5, 2024292.20292.30291.80291.8051.39-
Nov 4, 2024296.60296.60295.70295.7052.07-
Nov 1, 2024294.40296.30294.40295.9052.11-
Oct 31, 2024299.10299.10297.20297.2052.34-
Oct 30, 2024307.10307.10302.60307.1054.08-
Oct 29, 2024300.50307.00300.50302.6053.29-
Oct 28, 2024306.00306.60303.00306.6053.99-
Oct 25, 2024299.10301.00299.10300.2052.87-
Oct 24, 2024299.10306.90299.10303.1053.385
Oct 23, 2024302.30306.80302.30305.8053.85-
Oct 22, 2024311.00317.60311.00316.4055.72-
Oct 21, 2024329.10330.00324.80324.8057.20-
Oct 18, 2024324.80327.10324.80325.6057.34-
Oct 17, 2024329.00329.00327.70328.4057.83-
Oct 16, 2024324.90326.20324.80325.8057.38-
Oct 15, 2024324.40324.40318.10318.1056.02-
Oct 14, 2024331.50333.00331.50333.0058.64-
Oct 11, 2024329.40334.90328.90334.9058.98-
Oct 10, 2024309.60318.30308.90318.3056.05-
Oct 9, 2024308.10310.20308.10310.2054.63-
Oct 8, 2024304.60308.10304.50308.1054.26-
Oct 7, 2024306.90310.10306.90307.3054.12-
Oct 4, 2024300.90307.00300.20304.0053.54-
Oct 3, 2024299.10299.10297.00297.7052.43-
Oct 2, 2024290.20290.20286.70288.8050.86-
Oct 1, 2024298.60301.00298.60299.0052.66-
Sep 30, 2024294.90297.60292.30294.4051.85-
Sep 27, 2024295.70295.70294.70294.7051.90-
Sep 26, 2024292.00292.20291.20291.4051.32-
Sep 25, 2024289.90290.00288.50290.0051.07-
Sep 24, 2024295.50295.50294.10294.7051.90-
Sep 23, 2024299.30302.30299.30300.8052.97-
Sep 20, 2024295.50300.00293.20300.0052.83-
Sep 19, 2024283.60287.80283.60287.8050.68-
Sep 18, 2024280.00280.00279.40279.4049.20-
Sep 17, 2024278.90279.30278.70278.7049.08-
Sep 16, 2024278.70278.70278.70278.7049.08-
Sep 13, 2024277.90279.40276.10279.4049.20-
Sep 12, 2024278.70281.00278.30281.0049.49-
Sep 11, 2024270.70271.70270.20271.7047.85-
Sep 10, 2024271.80272.10269.70269.7047.50-
Sep 9, 2024274.30275.40273.40274.9048.41-
Sep 6, 2024275.10275.10268.10268.1047.21-
Sep 5, 2024272.30277.10271.20277.1048.80-
Sep 4, 2024280.70282.60280.70281.9049.64-
Sep 3, 2024287.40289.90287.40289.2050.93-
Sep 2, 2024284.80284.80283.00283.0049.84-
Aug 30, 2024285.80285.90284.40284.4050.08-
Aug 29, 2024 1.38915 Dividend
Aug 29, 2024284.40288.00284.30288.0050.72-
Aug 28, 2024282.70286.80282.60285.3010.62-
Aug 27, 2024284.10285.40283.40285.4010.62-
Aug 26, 2024283.10285.60283.00285.6010.63-
Aug 23, 2024279.60279.70279.00279.5010.40-
Aug 22, 2024271.30276.70271.30274.9010.23-
Aug 21, 2024267.00267.40266.60266.609.92-
Aug 20, 2024267.30267.70266.30266.309.91-
Aug 19, 2024260.40263.30260.00263.309.80-
Aug 16, 2024263.70263.70262.60263.409.80-
Aug 15, 2024249.80253.50249.70253.509.44-
Aug 14, 2024245.90247.30245.30245.309.13-
Aug 13, 2024247.00247.70246.90247.709.22-
Aug 12, 2024242.90245.30241.70245.309.13-
Aug 9, 2024242.90243.50242.60243.509.06-
Aug 8, 2024245.30247.00244.50247.009.19-
Aug 7, 2024239.90240.50237.80238.908.89-
Aug 6, 2024229.40236.20229.40235.508.77-
Aug 5, 2024228.40237.20226.60237.208.83-
Aug 2, 2024246.10246.10242.20242.209.02-
Aug 1, 2024249.10249.40243.20243.209.05-
Jul 31, 2024248.50252.50248.50249.609.29-
Jul 30, 2024240.40242.60239.90242.609.03-
Jul 29, 2024244.50246.20244.00246.209.16-
Jul 26, 2024240.30240.30239.30240.108.94-
Jul 25, 2024238.60239.40238.60239.408.91-
Jul 24, 2024239.70241.30237.40237.408.84-
Jul 23, 2024239.00240.30239.00240.308.94-
Jul 22, 2024239.50239.70238.90238.908.89-
Jul 19, 2024238.60242.20238.60239.208.90-
Jul 18, 2024242.30242.30242.30242.309.02-
Jul 17, 2024242.30243.20242.30242.509.03-
Jul 16, 2024246.30246.30241.50241.809.00-
Jul 15, 2024249.20252.30248.70249.509.29-
Jul 12, 2024245.20247.50245.00247.409.21-
Jul 11, 2024262.20263.30259.30263.309.80-
Jul 10, 2024246.50249.10246.20248.909.26-
Jul 9, 2024243.60243.70242.40242.409.02-
Jul 8, 2024240.30240.50240.30240.508.95-
Jul 5, 2024240.30243.20240.30243.209.05-
Jul 4, 2024236.50240.30236.20240.308.94-
Jul 3, 2024237.90244.60237.10237.908.855
Jul 2, 2024234.50234.70233.90234.708.74-
Jul 1, 2024229.80230.10229.60229.908.56-
Jun 28, 2024231.70232.20231.30231.308.61-
Jun 27, 2024231.60231.60230.90230.908.59-
Jun 26, 2024238.30238.50237.30237.308.83-
Jun 25, 2024235.20235.80235.20235.308.76-
Jun 24, 2024232.60232.60232.40232.408.65-
Jun 21, 2024232.80233.80232.70232.708.66-
Jun 20, 2024232.40232.40230.40232.408.65-
Jun 19, 2024232.40234.10232.40234.108.71-
Jun 18, 2024232.20232.40232.20232.408.65-
Jun 17, 2024233.60233.60232.00232.008.64-
Jun 14, 2024234.60234.90233.70233.708.70-
Jun 13, 2024235.80237.90235.60237.908.85-
Jun 12, 2024237.90239.80237.80239.408.91-
Jun 11, 2024243.30247.20242.40247.209.20-
Jun 10, 2024243.30244.20243.30244.209.09-
Jun 7, 2024238.80241.30237.30238.808.89-
Jun 6, 2024236.90236.90236.40236.708.81-
Jun 5, 2024235.80235.80235.00235.308.76-
Jun 4, 2024233.80236.80233.80236.808.81-
Jun 3, 2024236.80237.40236.80237.408.84-
May 31, 2024232.60234.80231.40231.508.62-
May 30, 2024229.50229.50228.50229.408.54-
May 29, 2024236.50236.50232.60232.908.67-
May 28, 2024236.00239.30236.00239.308.91-
May 27, 2024236.00237.30235.70237.308.83-
May 24, 2024233.40233.40233.30233.308.68-
May 23, 2024238.50238.70237.70238.008.86-
May 22, 2024237.30237.30237.30237.308.83-
May 21, 2024240.30240.70240.20240.608.96-
May 20, 2024240.60241.70240.60241.709.00-
May 17, 2024237.90238.20237.90238.208.87-
May 16, 2024242.50242.50240.90240.908.97-
May 15, 2024236.50238.60236.30238.608.88-
May 14, 2024236.60241.30235.90235.908.78-
May 13, 2024240.30240.30237.20237.208.83-
May 10, 2024240.30241.30240.30241.108.97-
May 9, 2024238.80239.90238.80239.908.93-
May 8, 2024242.80244.10242.00244.109.09-
May 7, 2024248.80248.80247.10247.509.21-
May 6, 2024245.80246.10245.80246.109.16-
May 3, 2024245.80250.30245.80250.309.32-
May 2, 2024240.70246.30240.70246.309.17-
Apr 30, 2024244.40244.40243.40244.309.09-
Apr 29, 2024245.10248.20245.10246.609.18-