Dusseldorf - Delayed Quote EUR

Fossil Group Inc (FSL.DU)

1.2635
-0.0375
(-2.88%)
At close: June 6 at 7:30:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.24101.28001.24101.26351.2635-
Jun 5, 20251.31201.31301.26451.30101.3010-
Jun 4, 20251.36101.36101.32301.32951.3295-
Jun 3, 20251.28001.35301.28001.35301.3530-
Jun 2, 20251.26501.29551.25901.29551.2955-
May 30, 20251.31901.31901.28601.29301.2930-
May 29, 20251.36851.36851.29101.29101.2910-
May 28, 20251.38451.39651.34501.34501.3450-
May 27, 20251.29451.39251.29451.39251.3925-
May 26, 20251.29301.30101.29301.30001.3000-
May 23, 20251.33801.33951.30251.30251.3025-
May 22, 20251.29701.33151.29701.33151.3315-
May 21, 20251.48101.48101.33801.33801.3380-
May 20, 20251.42701.49901.42651.49901.4990-
May 19, 20251.40451.45251.36301.45251.4525-
May 16, 20251.27251.41801.27251.41801.4180-
May 15, 20251.15851.31501.15851.31501.3150-
May 14, 20251.13051.14901.09751.10751.1075-
May 13, 20251.14901.15151.12551.12751.1275-
May 12, 20251.16701.20901.16701.20001.2000-
May 9, 20251.09101.12751.08901.12751.1275-
May 8, 20251.09451.10401.06601.10401.1040-
May 7, 20251.00451.12801.00451.12801.1280-
May 6, 20251.01451.01450.99581.00201.0020-
May 5, 20250.94841.00800.93281.00801.0080-
May 2, 20250.91520.96260.91200.96260.9626-
Apr 30, 20250.86540.86760.82300.84820.8482-
Apr 29, 20250.82520.86840.82520.86840.8684-
Apr 28, 20250.77940.84220.77940.81380.8138-
Apr 25, 20250.78860.79580.78080.78080.7808-
Apr 24, 20250.79640.80540.79260.80540.8054-
Apr 23, 20250.78620.81320.78460.81320.8132-
Apr 22, 20250.77060.77820.75100.77060.7706-
Apr 17, 20250.79960.80220.79920.79960.7996-
Apr 16, 20250.81080.82720.81080.82040.8204-
Apr 15, 20250.81720.85720.81720.85720.8572-
Apr 14, 20250.84900.85920.81720.81720.8172-
Apr 11, 20250.86760.86920.85860.85860.8586-
Apr 10, 20250.93700.93720.85560.85560.8556-
Apr 9, 20250.80400.88720.80400.88720.8872-
Apr 8, 20250.90200.95380.88200.88200.8820-
Apr 7, 20250.86720.89780.85320.89780.8978-
Apr 4, 20250.94440.94500.88380.90580.9058-
Apr 3, 20251.08701.08851.00051.00051.0005-
Apr 2, 20251.13551.16051.10951.16051.1605-
Apr 1, 20251.03751.09551.03201.09551.0955-
Mar 31, 20251.00401.06351.00401.06351.0635-
Mar 28, 20251.05201.05251.02601.02601.0260-
Mar 27, 20251.09301.10601.07801.07801.0780-
Mar 26, 20251.10201.10451.09701.09701.0970-
Mar 25, 20251.13901.16101.12001.12001.1200-
Mar 24, 20251.16901.17301.14901.16851.1685-
Mar 21, 20251.15801.21151.15801.19251.1925-
Mar 20, 20251.21601.21801.17101.17101.1710-
Mar 19, 20251.17001.23201.17001.22151.2215-
Mar 18, 20251.28401.30301.22051.22451.2245-
Mar 17, 20251.37651.45651.37651.45651.4565-
Mar 14, 20251.49001.53651.41551.41551.4155-
Mar 13, 20251.20851.52051.20801.50151.5015-
Mar 12, 20251.15351.17501.12701.17501.1750-
Mar 11, 20251.14301.17051.14301.17051.1705-
Mar 10, 20251.24751.24751.16501.16501.1650-
Mar 7, 20251.25101.26451.25051.26451.2645-
Mar 6, 20251.26651.28401.25351.27851.2785-
Mar 5, 20251.25301.28001.24651.28001.2800-
Mar 4, 20251.28451.28451.25951.27751.2775-
Mar 3, 20251.43451.43451.37351.37351.3735-
Feb 28, 20251.41401.43751.41151.43751.4375-
Feb 27, 20251.39001.43151.39001.43151.4315-
Feb 26, 20251.33151.44851.33151.44851.4485-
Feb 25, 20251.38001.40901.25651.36251.3625-
Feb 24, 20251.44001.46901.43551.46901.4690-
Feb 21, 20251.51951.52651.50151.50151.5015-
Feb 20, 20251.57101.57251.52501.52501.5250-
Feb 19, 20251.64001.67801.62351.62351.6235-
Feb 18, 20251.62501.67651.62351.67651.6765-
Feb 17, 20251.62051.62051.61851.61851.6185-
Feb 14, 20251.62101.63451.60951.60951.6095-
Feb 13, 20251.52651.59351.51751.59351.5935-
Feb 12, 20251.57801.57801.55951.57651.5765-
Feb 11, 20251.64751.64801.60501.60501.6050-
Feb 10, 20251.66801.66951.66701.66851.6685-
Feb 7, 20251.68701.72651.68451.68451.6845-
Feb 6, 20251.73301.73851.70451.70451.7045-
Feb 5, 20251.68351.69951.67601.69951.6995-
Feb 4, 20251.50851.63851.50501.63851.6385-
Feb 3, 20251.55701.57001.51901.51901.5190-
Jan 31, 20251.59251.59651.58451.59001.5900-
Jan 30, 20251.57801.59351.57801.59351.5935-
Jan 29, 20251.60101.60601.58401.58401.5840-
Jan 28, 20251.58751.63201.58751.60151.6015-
Jan 27, 20251.57851.61951.53701.60201.6020-
Jan 24, 20251.66351.68551.65751.68551.6855-
Jan 23, 20251.61351.63101.60601.63101.6310-
Jan 22, 20251.66501.67151.63201.63201.6320-
Jan 21, 20251.67151.69801.66501.69801.6980-
Jan 20, 20251.67851.68051.67451.67501.6750-
Jan 17, 20251.65951.69851.65801.69201.6920-
Jan 16, 20251.61201.64201.61201.64201.6420-
Jan 15, 20251.57051.64801.56801.63401.6340-
Jan 14, 20251.60001.66701.60001.61351.6135-
Jan 13, 20251.79901.80001.67451.67451.6745-
Jan 10, 20251.90301.92401.84501.84501.8450-
Jan 9, 20251.90101.90251.89751.90251.9025-
Jan 8, 20251.79101.85151.76801.85151.8515-
Jan 7, 20251.76451.79501.75001.79501.7950-
Jan 6, 20251.78751.82901.76351.82901.8290-
Jan 3, 20251.68101.87351.67901.87351.8735-
Jan 2, 20251.58001.76051.58001.71551.7155-
Dec 30, 20241.77251.77251.76101.76101.7610-
Dec 27, 20241.72101.76501.69951.76501.7650-
Dec 23, 20241.74951.74951.62451.62451.6245-
Dec 20, 20241.66351.71401.64951.68801.6880-
Dec 19, 20241.71401.71701.60751.66901.6690-
Dec 18, 20241.69401.84051.69401.84051.8405-
Dec 17, 20241.74851.78251.74851.77151.7715-
Dec 16, 20241.85401.88451.76051.76051.7605-
Dec 13, 20241.75901.86751.75901.86751.8675-
Dec 12, 20241.79901.92701.79851.81001.8100-
Dec 11, 20241.89301.92451.89301.92301.9230-
Dec 10, 20241.95451.98001.94801.94801.9480-
Dec 9, 20241.82852.03301.82101.93001.9300-
Dec 6, 20241.84651.87451.84451.87451.8745-
Dec 5, 20241.83801.87601.83501.87351.8735-
Dec 4, 20241.92751.93101.86101.86851.8685-
Dec 3, 20242.34902.34902.04802.04802.0480-
Dec 2, 20241.47152.22201.47152.15802.1580-
Nov 29, 20241.38651.39551.36901.36901.3690-
Nov 28, 20241.38601.38901.38551.38851.3885-
Nov 27, 20241.32451.42801.31751.42801.4280-
Nov 26, 20241.20751.32951.19351.32951.3295-
Nov 25, 20241.09851.14451.09851.14451.1445-
Nov 22, 20241.07351.10351.07351.10351.1035-
Nov 21, 20241.11301.11401.08751.08751.0875-
Nov 20, 20241.10051.10551.09301.10201.1020-
Nov 19, 20241.20401.20501.15651.15651.1565-
Nov 18, 20241.21701.21701.20951.20951.2095-
Nov 15, 20241.20601.24201.20301.24201.2420-
Nov 14, 20241.18501.21301.18501.21301.2130-
Nov 13, 20241.11351.21251.11351.21251.2125-
Nov 12, 20241.15951.16051.11201.11201.1120-
Nov 11, 20241.06901.17651.06901.15601.1560-
Nov 8, 20241.15451.15451.00051.04601.0460-
Nov 7, 20241.18601.18601.15701.15701.1570-
Nov 6, 20241.28901.28901.19101.19101.1910-
Nov 5, 20241.18351.24801.18351.22601.2260-
Nov 4, 20241.15451.21351.14951.17701.1770-
Nov 1, 20241.13701.16201.12501.16201.1620-
Oct 31, 20241.13001.14301.11501.13151.1315-
Oct 30, 20241.05151.12201.04951.12201.1220-
Oct 29, 20240.99561.06400.99561.06401.0640-
Oct 28, 20241.04451.04451.00851.00851.0085-
Oct 25, 20241.01251.02551.01251.01851.0185-
Oct 24, 20241.03051.04751.03051.04501.0450-
Oct 23, 20241.04051.04951.03101.03101.0310-
Oct 22, 20241.04951.05601.04251.05551.0555-
Oct 21, 20241.03601.05401.03501.05401.0540-
Oct 18, 20241.08501.08751.07701.07701.0770-
Oct 17, 20241.08851.11001.08851.09001.0900-
Oct 16, 20241.07251.12301.07251.10401.1040-
Oct 15, 20241.05151.11051.03101.10201.1020-
Oct 14, 20241.06601.06601.04551.04551.0455-
Oct 11, 20241.04701.08701.04401.08701.0870-
Oct 10, 20241.06451.07051.01751.04451.04453,000
Oct 9, 20241.13001.14201.13001.13351.1335-
Oct 8, 20241.15051.17701.13851.13851.1385-
Oct 7, 20241.12401.15551.11801.15551.1555-
Oct 4, 20241.12701.17701.12701.15801.1580-
Oct 3, 20241.12401.15201.12151.13251.1325-
Oct 2, 20241.12101.12301.11301.11301.1130-
Oct 1, 20241.02801.07651.02701.07651.0765-
Sep 30, 20241.08501.08501.03101.03101.0310-
Sep 27, 20240.98221.06600.98061.06601.0660-
Sep 26, 20240.92200.98360.92200.98360.9836-
Sep 25, 20240.96000.96020.92520.92520.9252-
Sep 24, 20240.88860.96760.88860.96760.9676-
Sep 23, 20240.90340.91740.88960.88980.8898-
Sep 20, 20240.94020.94020.90440.90440.9044-
Sep 19, 20240.94640.96160.94640.95000.9500-
Sep 18, 20240.91600.95360.91500.93480.9348-
Sep 17, 20240.90600.96200.90600.93540.9354-
Sep 16, 20240.94360.96040.94080.95260.9526-
Sep 13, 20240.90060.95620.90040.95620.9562-
Sep 12, 20240.92660.92740.89620.90520.9052-
Sep 11, 20240.87960.90000.87960.89880.8988-
Sep 10, 20240.90220.90760.89780.89780.8978-
Sep 9, 20240.94260.94900.91380.91380.9138-
Sep 6, 20240.89880.93780.88720.93780.9378-
Sep 5, 20240.91880.92040.91100.91100.9110-
Sep 4, 20240.97401.01200.97400.97460.9746-
Sep 3, 20240.99301.00650.98840.98840.9884-
Sep 2, 20240.99880.99880.99580.99820.9982-
Aug 30, 20240.99040.99640.98680.98680.9868-
Aug 29, 20240.96881.01100.96881.01101.0110-
Aug 28, 20240.98280.98620.97080.97160.9716-
Aug 27, 20241.02551.02701.00201.00201.0020-
Aug 26, 20241.07551.08001.06501.06501.0650-
Aug 23, 20241.06451.10751.06451.10751.1075-
Aug 22, 20241.12451.12551.07101.07101.0710-
Aug 21, 20241.07401.12451.07301.12101.1210-
Aug 20, 20241.02701.05301.01001.05301.0530-
Aug 19, 20240.94780.98400.94640.98400.9840-
Aug 16, 20240.95380.95580.95340.95340.9534-
Aug 15, 20240.95180.96520.95180.96520.9652-
Aug 14, 20240.96200.96200.95160.96180.9618-
Aug 13, 20240.94900.96540.94900.96540.9654-
Aug 12, 20240.99540.99660.96060.96060.9606-
Aug 9, 20241.02551.04100.98941.01701.0170-
Aug 8, 20240.97621.02650.97481.02651.0265-
Aug 7, 20241.03451.03600.98920.98920.9892-
Aug 6, 20240.99221.00700.98081.00701.0070-
Aug 5, 20240.93901.01350.93041.01351.0135-
Aug 2, 20241.09851.09851.02651.02651.0265-
Aug 1, 20241.10351.10401.08451.08451.0845-
Jul 31, 20241.13401.13801.11751.11951.1195-
Jul 30, 20241.16751.16751.14601.14601.1460-
Jul 29, 20241.16651.19501.16351.16351.1635-
Jul 26, 20241.07301.13201.07301.13201.1320-
Jul 25, 20241.11101.11451.07051.11401.1140-
Jul 24, 20241.16451.16451.13351.13351.1335-
Jul 23, 20241.16851.17201.16451.17051.1705-
Jul 22, 20241.13351.13651.10401.12901.1290-
Jul 19, 20241.10551.13951.10301.13951.1395-
Jul 18, 20241.16401.18401.13601.13601.1360-
Jul 17, 20241.28401.28401.19851.19851.1985-
Jul 16, 20241.16851.27651.16751.27651.2765-
Jul 15, 20241.24051.25751.21951.22101.22104
Jul 12, 20241.27901.27901.22951.22951.2295-
Jul 11, 20241.12001.22451.11801.22451.2245-
Jul 10, 20241.19501.19701.12701.12701.1270-
Jul 9, 20241.22451.24901.20351.24901.2490-
Jul 8, 20241.21001.22801.20901.22801.2280-
Jul 5, 20241.24301.24301.19201.19201.1920-
Jul 4, 20241.24701.24701.24251.24251.2425-
Jul 3, 20241.23051.27101.22101.24751.2475-
Jul 2, 20241.29201.29201.24851.24851.2485-
Jul 1, 20241.31501.31501.30451.30451.3045-
Jun 28, 20241.37301.37901.34301.34301.3430-
Jun 27, 20241.39501.42001.34551.42001.4200-
Jun 26, 20241.43801.48001.43801.46901.4690-
Jun 25, 20241.46201.46201.37001.43851.4385-
Jun 24, 20241.35451.46401.35201.46401.4640-
Jun 21, 20241.30651.32851.30651.32801.3280-
Jun 20, 20241.47751.48301.44801.44801.4480-
Jun 19, 20241.42201.47051.42201.46951.4695-
Jun 18, 20241.31001.47151.30901.47151.4715-
Jun 17, 20241.32751.34851.26101.29601.2960-
Jun 14, 20241.36301.36351.31001.31001.3100-
Jun 13, 20241.24151.39751.20801.39751.3975-
Jun 12, 20241.27801.28201.27401.28201.2820-
Jun 11, 20241.27251.34101.27251.34101.3410-
Jun 10, 20241.11101.32001.10801.32001.3200-
Jun 7, 20241.06901.11901.06901.11051.1105-
Jun 6, 20241.08901.08951.08451.08451.0845-