Fast Retailing Co Ltd (FR7.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 5 |
| Oct 03, 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| Oct 02, 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
| Oct 01, 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | - |
| Sept 30, 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
| Sept 27, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| Sept 26, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| Sept 25, 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
| Sept 24, 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | - |
| Sept 23, 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - |
| Sept 20, 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| Sept 19, 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
| Sept 18, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Sept 17, 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | - |
| Sept 16, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Sept 13, 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
| Sept 12, 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| Sept 11, 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| Sept 10, 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | - |
| Sept 09, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Sept 06, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Sept 05, 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| Sept 04, 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| Sept 03, 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | - |
| Sept 02, 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | - |
| Aug 30, 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - |
| Aug 29, 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
| Aug 29, 2024 | 225 Dividend | |||||
| Aug 28, 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 58.60 | - |
| Aug 27, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 58.89 | - |
| Aug 26, 2024 | 284.10 | 284.10 | 284.10 | 284.10 | 58.70 | - |
| Aug 23, 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 57.96 | - |
| Aug 22, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 56.24 | - |
| Aug 21, 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 55.34 | - |
| Aug 20, 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 55.44 | - |
| Aug 19, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 53.93 | - |
| Aug 16, 2024 | 264.70 | 264.70 | 264.70 | 264.70 | 54.69 | - |
| Aug 15, 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 51.78 | - |
| Aug 14, 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 50.98 | - |
| Aug 13, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 51.20 | - |
| Aug 12, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 50.33 | - |
| Aug 09, 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 50.36 | - |
| Aug 08, 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 50.89 | - |
| Aug 07, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 49.71 | - |
| Aug 06, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 47.52 | - |
| Aug 05, 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 47.61 | - |
| Aug 02, 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 51.02 | - |
| Aug 01, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 51.66 | - |
| Jul 31, 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 51.49 | - |
| Jul 30, 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 49.82 | - |
| Jul 29, 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 50.67 | - |
| Jul 26, 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 49.78 | - |
| Jul 25, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 49.47 | - |
| Jul 24, 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 49.67 | - |
| Jul 23, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 49.57 | - |
| Jul 22, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 49.57 | - |
| Jul 19, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 49.47 | - |
| Jul 18, 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 50.15 | - |
| Jul 17, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 50.11 | - |
| Jul 16, 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 50.09 | - |
| Jul 15, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 51.66 | - |
| Jul 12, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 50.83 | - |
| Jul 11, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 52.79 | - |
| Jul 10, 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 51.10 | - |
| Jul 09, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 50.52 | - |
| Jul 08, 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 49.67 | - |
| Jul 05, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 49.28 | - |
| Jul 04, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 49.01 | - |
| Jul 03, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 49.34 | - |
| Jul 02, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 48.62 | - |
| Jul 01, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 47.63 | - |
| Jun 28, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 48.02 | - |
| Jun 27, 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 48.00 | - |
| Jun 26, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 49.38 | - |
| Jun 25, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 48.76 | - |
| Jun 24, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 48.23 | - |
| Jun 21, 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 48.27 | - |
| Jun 20, 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 47.79 | - |
| Jun 19, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 47.98 | - |
| Jun 18, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 47.96 | - |
| Jun 17, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 48.43 | - |
| Jun 14, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 48.68 | - |
| Jun 13, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 48.89 | - |
| Jun 12, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 49.28 | - |
| Jun 11, 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 50.27 | - |
| Jun 10, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 50.19 | - |
| Jun 07, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 49.51 | - |
| Jun 06, 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 49.12 | - |
| Jun 05, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 48.89 | - |
| Jun 04, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 48.50 | - |
| Jun 03, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 48.99 | - |
| May 31, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 48.19 | - |
| May 30, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 47.52 | - |
| May 29, 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 48.27 | - |
| May 28, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 48.93 | - |
| May 27, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 48.93 | - |
| May 24, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 48.37 | - |
| May 23, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 49.47 | - |
| May 22, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 48.87 | - |
| May 21, 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 49.78 | - |
| *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.