FactSet Research Systems Inc (FA1.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| May 31, 2024 | 0.98 Dividend | |||||
| May 30, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 387.02 | - |
| May 29, 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 392.71 | - |
| May 28, 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 401.18 | - |
| May 27, 2024 | 403.60 | 403.60 | 403.60 | 403.60 | 402.58 | - |
| May 24, 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 404.18 | - |
| May 23, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.95 | - |
| May 22, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.95 | - |
| May 21, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.95 | - |
| May 20, 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 409.86 | - |
| May 17, 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 407.27 | - |
| May 16, 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 406.27 | - |
| May 15, 2024 | 406.70 | 406.70 | 406.70 | 406.70 | 405.67 | - |
| May 14, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.97 | - |
| May 13, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.97 | - |
| May 10, 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 403.08 | - |
| May 09, 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.88 | - |
| May 08, 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.88 | - |
| May 07, 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.88 | - |
| May 06, 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 395.40 | - |
| May 03, 2024 | 395.00 | 396.00 | 395.00 | 396.00 | 395.00 | 1 |
| May 02, 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 392.21 | - |
| Apr 30, 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 392.21 | - |
| Apr 29, 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 392.11 | - |
| Apr 26, 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 392.11 | - |
| Apr 25, 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 393.90 | - |
| Apr 24, 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 393.90 | - |
| Apr 23, 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 408.76 | - |
| Apr 22, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.97 | - |
| Apr 19, 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.89 | - |
| Apr 18, 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.89 | - |
| Apr 17, 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 399.49 | - |
| Apr 16, 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 399.49 | - |
| Apr 15, 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.79 | - |
| Apr 12, 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.79 | - |
| Apr 11, 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.79 | - |
| Apr 10, 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 402.38 | - |
| Apr 09, 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 402.38 | - |
| Apr 08, 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 400.39 | - |
| Apr 05, 2024 | 402.40 | 402.40 | 402.40 | 402.40 | 401.38 | - |
| Apr 04, 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 403.38 | - |
| Apr 03, 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 408.07 | - |
| Apr 02, 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.16 | - |
| Mar 28, 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.16 | - |
| Mar 27, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 409.96 | - |
| Mar 26, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 409.96 | - |
| Mar 25, 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 413.35 | - |
| Mar 22, 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 415.15 | - |
| Mar 21, 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 445.27 | - |
| Mar 20, 2024 | 442.40 | 442.40 | 442.40 | 442.40 | 441.28 | - |
| Mar 19, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.89 | - |
| Mar 18, 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 437.09 | - |
| Mar 15, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.69 | - |
| Mar 14, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.69 | - |
| Mar 13, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 437.29 | - |
| Mar 12, 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 434.50 | - |
| Mar 11, 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 427.32 | - |
| Mar 08, 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 427.32 | - |
| Mar 07, 2024 | 426.60 | 428.40 | 426.60 | 428.40 | 427.32 | 100 |
| Mar 06, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.52 | - |
| Mar 05, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.52 | - |
| Mar 04, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.52 | - |
| Mar 01, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.52 | - |
| Feb 29, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.52 | - |
| Feb 28, 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 423.73 | - |
| Feb 28, 2024 | 0.98 Dividend | |||||
| Feb 27, 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 422.75 | - |
| Feb 26, 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 422.75 | - |
| Feb 23, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 419.17 | - |
| Feb 22, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 418.77 | - |
| Feb 21, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 422.95 | - |
| Feb 20, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 424.94 | - |
| Feb 19, 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 426.53 | - |
| Feb 16, 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 431.11 | - |
| Feb 15, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 431.51 | - |
| Feb 14, 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 433.30 | - |
| Feb 13, 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.08 | - |
| Feb 12, 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.08 | - |
| Feb 09, 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.08 | - |
| Feb 08, 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 444.84 | - |
| Feb 07, 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 444.84 | - |
| Feb 06, 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 444.84 | - |
| Feb 05, 2024 | 447.40 | 447.40 | 447.40 | 447.40 | 445.24 | - |
| Feb 02, 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 440.46 | - |
| Feb 01, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 437.68 | - |
| Jan 31, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 437.68 | - |
| Jan 30, 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 431.31 | - |
| Jan 29, 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 429.12 | - |
| Jan 26, 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 429.12 | - |
| Jan 25, 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 429.12 | - |
| Jan 24, 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 429.12 | - |
| Jan 23, 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 423.35 | - |
| Jan 22, 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 420.16 | - |
| Jan 19, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 419.17 | - |
| Jan 18, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 419.17 | - |
| Jan 17, 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 423.15 | - |
| Jan 16, 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 423.15 | - |
| Jan 15, 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 418.57 | - |
| Jan 12, 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 418.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.