Fast Retailing Co Ltd (FR7.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 60 |
| Jun 12, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| Jun 11, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| Jun 10, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| Jun 07, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| Jun 06, 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| Jun 05, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| Jun 04, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| Jun 03, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| May 31, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| May 30, 2024 | 236.10 | 236.10 | 229.30 | 229.30 | 229.30 | 60 |
| May 29, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | - |
| May 28, 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| May 27, 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| May 24, 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| May 23, 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| May 22, 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| May 21, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| May 20, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| May 17, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| May 16, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| May 15, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| May 14, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| May 13, 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
| May 10, 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| May 09, 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| May 08, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| May 07, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| May 06, 2024 | 247.70 | 250.10 | 247.70 | 250.10 | 250.10 | 25 |
| May 03, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
| May 02, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
| Apr 30, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| Apr 29, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| Apr 26, 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| Apr 25, 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
| Apr 24, 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
| Apr 23, 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
| Apr 22, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| Apr 19, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| Apr 18, 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| Apr 17, 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| Apr 16, 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| Apr 15, 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| Apr 12, 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
| Apr 11, 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| Apr 10, 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| Apr 09, 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| Apr 08, 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| Apr 05, 2024 | 272.70 | 272.70 | 265.80 | 265.80 | 265.80 | 21 |
| Apr 04, 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
| Apr 03, 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | - |
| Apr 02, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 28, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 27, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 26, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 25, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 22, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Mar 21, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Mar 20, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Mar 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Mar 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Mar 15, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 14, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 13, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 12, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 11, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 08, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 07, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 06, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 05, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 04, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 01, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Feb 29, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Feb 28, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Feb 28, 2024 | 175 Dividend | |||||
| Feb 27, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 91.00 | - |
| Feb 26, 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 91.00 | 25 |
| Feb 23, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 89.63 | - |
| Feb 22, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 89.63 | - |
| Feb 21, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| Feb 20, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| Feb 19, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| Feb 16, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 88.26 | - |
| Feb 15, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 87.58 | - |
| Feb 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 85.53 | - |
| Feb 13, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| Feb 12, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| Feb 09, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| Feb 08, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 84.84 | - |
| Feb 07, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 84.16 | - |
| Feb 06, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 84.16 | - |
| Feb 05, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 84.16 | - |
| Feb 02, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 84.16 | - |
| Feb 01, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 84.16 | - |
| Jan 31, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 84.16 | - |
| Jan 30, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 83.47 | - |
| Jan 29, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 83.47 | - |
| Jan 26, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 83.47 | - |
| Jan 25, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 83.47 | - |
| Jan 24, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 83.47 | - |
| *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.