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

Berlin - Delayed Quote EUR

Fossil Group Inc (FSL.BE)

0.7866
+0.0152
+(1.97%)
As of 8:08:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.78660.78660.78660.78660.7866-
Apr 22, 20250.77140.77140.77140.77140.7714-
Apr 17, 20250.80080.80080.80080.80080.8008-
Apr 16, 20250.81180.81180.81180.81180.8118-
Apr 15, 20250.81820.81820.81820.81820.8182-
Apr 14, 20250.84920.84920.84920.84920.8492-
Apr 11, 20250.86860.86860.86860.86860.8686-
Apr 10, 20250.93800.93800.93800.93800.9380-
Apr 9, 20250.80500.80500.80500.80500.8050-
Apr 8, 20250.90400.90400.90400.90400.9040-
Apr 7, 20250.86620.86620.86620.86620.8662-
Apr 4, 20250.94540.94540.94540.94540.9454-
Apr 3, 20251.08851.08851.08851.08851.0885-
Apr 2, 20251.13701.13701.13701.13701.1370-
Apr 1, 20251.03901.03901.03901.03901.0390-
Mar 31, 20251.00551.00551.00551.00551.0055-
Mar 28, 20251.05351.05351.05351.05351.0535-
Mar 27, 20251.09451.09451.09451.09451.0945-
Mar 26, 20251.10351.10351.10351.10351.1035-
Mar 25, 20251.13701.13701.13701.13701.1370-
Mar 24, 20251.17051.17051.17051.17051.1705-
Mar 21, 20251.15951.15951.15951.15951.1595-
Mar 20, 20251.21751.21751.21751.21751.2175-
Mar 19, 20251.17151.17151.17151.17151.1715-
Mar 18, 20251.28551.28551.28551.28551.2855-
Mar 17, 20251.37801.37801.37801.37801.3780-
Mar 14, 20251.49151.49151.49151.49151.4915-
Mar 13, 20251.21001.21001.21001.21001.2100-
Mar 12, 20251.15501.15501.15501.15501.1550-
Mar 11, 20251.14551.14551.14551.14551.1455-
Mar 10, 20251.24951.24951.24951.24951.2495-
Mar 7, 20251.25251.25251.25251.25251.2525-
Mar 6, 20251.26801.26801.26801.26801.2680-
Mar 5, 20251.25451.25451.25451.25451.2545-
Mar 4, 20251.28601.28601.28601.28601.2860-
Mar 3, 20251.43451.43451.43451.43451.4345-
Feb 28, 20251.41551.41551.41551.41551.4155-
Feb 27, 20251.39151.39151.39151.39151.3915-
Feb 26, 20251.33301.33301.33301.33301.3330-
Feb 25, 20251.38151.38151.38151.38151.3815-
Feb 24, 20251.44151.44151.44151.44151.4415-
Feb 21, 20251.52151.52151.52151.52151.5215-
Feb 20, 20251.57301.57301.57301.57301.5730-
Feb 19, 20251.64201.64201.64201.64201.6420-
Feb 18, 20251.62701.62701.62701.62701.6270-
Feb 17, 20251.62251.62251.62251.62251.6225-
Feb 14, 20251.62301.62301.62301.62301.6230-
Feb 13, 20251.52851.52851.52851.52851.5285-
Feb 12, 20251.57901.57901.57901.57901.5790-
Feb 11, 20251.65001.65001.65001.65001.6500-
Feb 10, 20251.67001.67001.67001.67001.6700-
Feb 7, 20251.68901.68901.68901.68901.6890-
Feb 6, 20251.73501.73501.73501.73501.7350-
Feb 5, 20251.68551.68551.68551.68551.6855-
Feb 4, 20251.51051.51051.51051.51051.5105-
Feb 3, 20251.55901.55901.55901.55901.5590-
Jan 31, 20251.59401.59401.59401.59401.5940-
Jan 30, 20251.58001.58001.58001.58001.5800-
Jan 29, 20251.59751.59751.59751.59751.5975-
Jan 28, 20251.58951.58951.58951.58951.5895-
Jan 27, 20251.58051.58051.58051.58051.5805-
Jan 24, 20251.66551.66551.66551.66551.6655-
Jan 23, 20251.61001.61001.61001.61001.6100-
Jan 22, 20251.66901.66901.66901.66901.6690-
Jan 21, 20251.67351.67351.67351.67351.6735-
Jan 20, 20251.68201.68201.68201.68201.6820-
Jan 17, 20251.66151.66151.66151.66151.6615-
Jan 16, 20251.61051.61051.61051.61051.6105-
Jan 15, 20251.57251.57251.57251.57251.5725-
Jan 14, 20251.60201.60201.60201.60201.6020-
Jan 13, 20251.80101.80101.80101.80101.8010-
Jan 10, 20251.90501.90501.90501.90501.9050-
Jan 9, 20251.90401.90401.90401.90401.9040-
Jan 8, 20251.79301.79301.79301.79301.7930-
Jan 7, 20251.76651.76651.76651.76651.7665-
Jan 6, 20251.78951.78951.78951.78951.7895-
Jan 3, 20251.68301.68301.68301.68301.6830-
Jan 2, 20251.58201.58201.58201.58201.5820-
Dec 30, 20241.77451.77451.77451.77451.7745-
Dec 27, 20241.72301.72301.72301.72301.7230-
Dec 23, 20241.75151.75151.75151.75151.7515-
Dec 20, 20241.66451.66451.66451.66451.6645-
Dec 19, 20241.71551.71551.71551.71551.7155-
Dec 18, 20241.69601.69601.69601.69601.6960-
Dec 17, 20241.74501.74501.74501.74501.7450-
Dec 16, 20241.85601.85601.85601.85601.8560-
Dec 13, 20241.76101.76101.76101.76101.7610-
Dec 12, 20241.80101.80101.80101.80101.8010-
Dec 11, 20241.96801.96801.96801.96801.9680153
Dec 10, 20241.95651.95651.95651.95651.9565-
Dec 9, 20241.83051.83051.83051.83051.8305-
Dec 6, 20241.84851.84851.84851.84851.8485-
Dec 5, 20241.84001.84001.84001.84001.8400-
Dec 4, 20241.92951.92951.92951.92951.9295-
Dec 3, 20242.35202.35202.35202.35202.3520-
Dec 2, 20241.47301.47301.47301.47301.4730-
Nov 29, 20241.38801.38801.38801.38801.3880-
Nov 28, 20241.38751.38751.38751.38751.3875-
Nov 27, 20241.32601.32601.32601.32601.3260-
Nov 26, 20241.20901.20901.20901.20901.2090-
Nov 25, 20241.10051.10051.10051.10051.1005-
Nov 22, 20241.07501.07501.07501.07501.0750-
Nov 21, 20241.11451.11451.11451.11451.1145-
Nov 20, 20241.10201.10201.10201.10201.1020-
Nov 19, 20241.20601.20601.20601.20601.2060-
Nov 18, 20241.21851.21851.21851.21851.2185-
Nov 15, 20241.20751.20751.20751.20751.2075-
Nov 14, 20241.18651.18651.18651.18651.1865-
Nov 13, 20241.11501.20351.11501.20351.20352,200
Nov 12, 20241.16101.16101.16101.16101.1610-
Nov 11, 20241.06401.06401.06401.06401.0640-
Nov 8, 20241.15601.15601.15601.15601.1560-
Nov 7, 20241.18801.18801.18801.18801.1880-
Nov 6, 20241.29051.29051.29051.29051.2905-
Nov 5, 20241.18651.18651.18651.18651.1865-
Nov 4, 20241.15601.15601.15601.15601.1560-
Nov 1, 20241.13851.13851.13851.13851.1385-
Oct 31, 20241.13151.13151.13151.13151.1315-
Oct 30, 20241.05301.05301.05301.05301.0530-
Oct 29, 20240.99660.99660.99660.99660.9966-
Oct 28, 20241.04601.04601.04601.04601.0460-
Oct 25, 20241.01401.01401.01401.01401.0140-
Oct 24, 20241.03201.03201.03201.03201.0320-
Oct 23, 20241.04201.04201.04201.04201.0420-
Oct 22, 20241.05101.05101.05101.05101.0510-
Oct 21, 20241.03701.03701.03701.03701.0370-
Oct 18, 20241.08651.08651.08651.08651.0865-
Oct 17, 20241.09001.09001.09001.09001.0900-
Oct 16, 20241.08301.08301.08301.08301.0830-
Oct 15, 20241.05301.05301.05301.05301.0530-
Oct 14, 20241.06751.06751.06751.06751.0675-
Oct 11, 20241.04851.04851.04851.04851.0485-
Oct 10, 20241.06601.06601.06601.06601.0660-
Oct 9, 20241.13151.13151.13151.13151.1315-
Oct 8, 20241.15201.15201.15201.15201.1520-
Oct 7, 20241.12551.12551.12551.12551.1255-
Oct 4, 20241.12851.12851.12851.12851.1285-
Oct 3, 20241.12551.12551.12551.12551.1255-
Oct 2, 20241.12251.12251.12251.12251.1225-
Oct 1, 20241.02951.02951.02951.02951.0295-
Sep 30, 20241.08651.08651.08651.08651.0865-
Sep 27, 20240.98320.98320.98320.98320.9832-
Sep 26, 20240.92300.92300.92300.92300.9230-
Sep 25, 20240.96100.96100.96100.96100.9610-
Sep 24, 20240.88960.88960.88960.88960.8896-
Sep 23, 20240.90440.90440.90440.90440.9044-
Sep 20, 20240.94120.94120.94120.94120.9412-
Sep 19, 20240.94740.94740.94740.94740.9474-
Sep 18, 20240.91700.91700.91700.91700.9170-
Sep 17, 20240.90700.90700.90700.90700.9070-
Sep 16, 20240.94460.94460.94460.94460.9446-
Sep 13, 20240.90160.90160.90160.90160.9016-
Sep 12, 20240.92760.92760.92760.92760.9276-
Sep 11, 20240.88060.88060.88060.88060.8806-
Sep 10, 20240.90320.90320.90320.90320.9032-
Sep 9, 20240.94360.94360.94360.94360.9436-
Sep 6, 20240.89980.89980.89980.89980.8998-
Sep 5, 20240.91980.91980.91980.91980.9198-
Sep 4, 20240.97500.97500.97500.97500.9750-
Sep 3, 20240.99400.99400.99400.99400.9940-
Sep 2, 20240.99980.99980.99980.99980.9998-
Aug 30, 20240.99140.99140.99140.99140.9914-
Aug 29, 20240.96980.96980.96980.96980.9698-
Aug 28, 20240.98380.98380.98380.98380.9838-
Aug 27, 20241.02701.02701.02701.02701.0270-
Aug 26, 20241.07701.07701.07701.07701.0770-
Aug 23, 20241.06601.06601.06601.06601.0660-
Aug 22, 20241.12601.12601.12601.12601.1260-
Aug 21, 20241.07551.07551.07551.07551.0755-
Aug 20, 20241.02851.02851.02851.02851.0285-
Aug 19, 20240.94880.94880.94880.94880.9488-
Aug 16, 20240.95480.95480.95480.95480.9548-
Aug 15, 20240.95280.95280.95280.95280.9528-
Aug 14, 20240.96300.96300.96300.96300.9630-
Aug 13, 20240.95000.95000.95000.95000.9500-
Aug 12, 20240.99640.99640.99640.99640.9964-
Aug 9, 20241.02701.02701.02701.02701.0270-
Aug 8, 20240.97720.97720.97720.97720.9772-
Aug 7, 20241.03601.03601.03601.03601.0360-
Aug 6, 20240.99320.99320.99320.99320.9932-
Aug 5, 20240.93820.93820.93820.93820.9382-
Aug 2, 20241.10001.10001.10001.10001.1000-
Aug 1, 20241.10501.10501.10501.10501.1050-
Jul 31, 20241.13551.13551.13551.13551.1355-
Jul 30, 20241.16901.16901.16901.16901.1690-
Jul 29, 20241.16801.16801.16801.16801.1680-
Jul 26, 20241.07451.07451.07451.07451.0745-
Jul 25, 20241.11251.11251.11251.11251.1125-
Jul 24, 20241.16601.16601.16601.16601.1660-
Jul 23, 20241.17001.17001.17001.17001.1700-
Jul 22, 20241.13501.13501.13501.13501.1350-
Jul 19, 20241.10701.10701.10701.10701.1070-
Jul 18, 20241.16551.16551.16551.16551.1655-
Jul 17, 20241.28551.28551.28551.28551.2855-
Jul 16, 20241.17001.17001.17001.17001.1700-
Jul 15, 20241.24201.24201.24201.24201.2420-
Jul 12, 20241.29001.29001.29001.29001.2900-
Jul 11, 20241.12151.12151.12151.12151.1215-
Jul 10, 20241.19651.19651.19651.19651.1965-
Jul 9, 20241.22601.22601.22601.22601.2260-
Jul 8, 20241.21151.21151.21151.21151.2115-
Jul 5, 20241.24451.24451.24451.24451.2445-
Jul 4, 20241.24851.24851.24851.24851.2485-
Jul 3, 20241.23201.23201.23201.23201.2320-
Jul 2, 20241.29351.29351.29351.29351.2935-
Jul 1, 20241.31651.31651.31651.31651.3165-
Jun 28, 20241.37451.37451.37451.37451.3745-
Jun 27, 20241.39651.39651.39651.39651.3965-
Jun 26, 20241.43951.43951.43951.43951.4395-
Jun 25, 20241.46351.46351.46351.46351.4635-
Jun 24, 20241.35601.35601.35601.35601.3560-
Jun 21, 20241.30801.30801.30801.30801.3080-
Jun 20, 20241.47901.47901.47901.47901.4790-
Jun 19, 20241.42351.42351.42351.42351.4235-
Jun 18, 20241.31151.31151.31151.31151.3115-
Jun 17, 20241.32901.32901.32901.32901.3290-
Jun 14, 20241.36451.36451.36451.36451.3645-
Jun 13, 20241.24301.24301.24301.24301.2430-
Jun 12, 20241.27951.27951.27951.27951.2795-
Jun 11, 20241.27401.27401.27401.27401.2740-
Jun 10, 20241.11251.11251.11251.11251.1125-
Jun 7, 20241.07051.07051.07051.07051.0705-
Jun 6, 20241.09051.09051.09051.09051.0905-
Jun 5, 20241.08501.08501.08501.08501.0850-
Jun 4, 20241.11451.11451.11451.11451.1145-
Jun 3, 20241.08351.08351.08351.08351.0835-
May 31, 20241.10201.10201.10201.10201.1020-
May 30, 20241.13551.13551.13551.13551.1355-
May 29, 20241.24351.24351.24351.24351.2435-
May 28, 20241.17801.17801.17801.17801.1780-
May 27, 20241.17901.17901.17901.17901.1790-
May 24, 20241.15601.15601.15601.15601.1560-
May 23, 20241.30601.30601.30601.30601.3060-
May 22, 20241.29401.29401.29401.29401.2940-
May 21, 20241.30951.30951.30951.30951.3095-
May 20, 20241.18251.18251.18251.18251.1825-
May 17, 20241.12401.12401.12401.12401.1240-
May 16, 20241.01751.01751.01751.01751.0175-
May 15, 20241.10501.10501.10501.10501.1050-
May 14, 20240.93600.93600.93600.93600.9360-
May 13, 20240.88020.88020.88020.88020.8802-
May 10, 20240.83840.83840.83840.83840.8384-
May 9, 20240.85900.85900.85900.85900.8590-
May 8, 20240.88280.88280.88280.88280.8828-
May 7, 20240.91960.91960.91960.91960.9196-
May 6, 20240.91920.91920.91920.91920.9192-
May 3, 20240.82500.82500.82500.82500.8250-
May 2, 20240.73320.73320.73320.73320.7332-
Apr 30, 20240.71300.71300.71300.71300.7130-
Apr 29, 20240.72560.72560.72560.72560.7256-
Apr 26, 20240.72860.72860.72860.72860.7286-
Apr 25, 20240.73060.73060.73060.73060.7306-
Apr 24, 20240.77180.77180.77180.77180.7718-
Apr 23, 20240.78020.78020.78020.78020.7802-