Canada markets closed

FirstRand Limited (FSRA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.9600+0.0400 (+1.37%)
At close: 08:05AM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.96002.96002.96002.96002.9600-
Mar 27, 20242.92002.92002.92002.92002.9200-
Mar 26, 20242.90002.90002.90002.90002.9000-
Mar 26, 20242 Dividend
Mar 25, 20242.98002.98002.98002.98000.9800320
Mar 22, 20243.02003.02003.02003.02000.9932-
Mar 21, 20243.00003.10003.00003.10001.0195700
Mar 20, 20242.98002.98002.98002.98000.9800-
Mar 19, 20242.98002.98002.98002.98000.9800-
Mar 18, 20243.06003.06003.06003.06001.0063-
Mar 15, 20243.12003.12003.12003.12001.0260-
Mar 14, 20243.14003.14003.14003.14001.0326-
Mar 13, 20243.10003.10003.10003.10001.0195-
Mar 12, 20243.12003.12003.10003.10001.0195300
Mar 11, 20243.10003.18003.10003.18001.0458154
Mar 08, 20243.10003.10003.10003.10001.0195-
Mar 07, 20243.14003.14003.14003.14001.0326-
Mar 06, 20243.06003.06003.06003.06001.0063-
Mar 05, 20243.04003.06003.04003.06001.00632,000
Mar 04, 20243.14003.14003.14003.14001.0326-
Mar 01, 20243.08003.08003.08003.08001.0129-
Feb 29, 20243.08003.08003.08003.08001.0129-
Feb 28, 20243.10003.10003.10003.10001.0195-
Feb 27, 20243.06003.14003.06003.08001.01291,684
Feb 26, 20243.10003.10003.10003.10001.0195-
Feb 23, 20243.18003.24003.18003.24001.0655400
Feb 22, 20243.18003.18003.18003.18001.0458-
Feb 21, 20243.14003.14003.14003.14001.0326-
Feb 20, 20243.12003.20003.12003.20001.05231,600
Feb 19, 20243.12003.12003.12003.12001.0260-
Feb 16, 20243.08003.08003.08003.08001.0129-
Feb 15, 20243.12003.12003.12003.12001.0260-
Feb 14, 20243.08003.08003.08003.08001.0129-
Feb 13, 20243.12003.12003.12003.12001.0260-
Feb 12, 20243.10003.10003.10003.10001.0195-
Feb 09, 20243.14003.14003.14003.14001.0326-
Feb 08, 20243.16003.16003.16003.16001.0392-
Feb 07, 20243.22003.22003.22003.22001.0589-
Feb 06, 20243.24003.30003.24003.30001.0852279
Feb 05, 20243.20003.20003.20003.20001.0523-
Feb 02, 20243.26003.26003.26003.26001.0721-
Feb 01, 20243.28003.28003.28003.28001.0787-
Jan 31, 20243.22003.22003.22003.22001.0589-
Jan 30, 20243.26003.26003.26003.26001.0721-
Jan 29, 20243.28003.34003.28003.34001.0984100
Jan 26, 20243.24003.24003.24003.24001.0655-
Jan 25, 20243.28003.28003.28003.28001.0787-
Jan 24, 20243.26003.26003.26003.26001.0721-
Jan 23, 20243.18003.28003.18003.28001.0787342
Jan 22, 20243.20003.20003.20003.20001.0523-
Jan 19, 20243.22003.22003.22003.22001.0589-
Jan 18, 20243.18003.20003.18003.20001.0523200
Jan 17, 20243.20003.20003.20003.20001.0523-
Jan 16, 20243.24003.24003.24003.24001.0655-
Jan 15, 20243.46003.46003.46003.46001.1379-
Jan 12, 20243.46003.46003.46003.46001.1379-
Jan 11, 20243.46003.46003.46003.46001.1379-
Jan 10, 20243.46003.46003.46003.46001.1379-
Jan 09, 20243.48003.48003.48003.48001.1444-
Jan 08, 20243.42003.42003.42003.42001.1247-
Jan 05, 20243.40003.40003.40003.40001.1181-
Jan 04, 20243.40003.40003.40003.40001.1181-
Jan 03, 20243.52003.52003.52003.52001.1576-
Jan 02, 20243.58003.58003.58003.58001.1773-
Dec 29, 20233.52003.52003.52003.52001.1576-
Dec 28, 20233.54003.54003.54003.54001.1642-
Dec 27, 20233.48003.48003.48003.48001.1444-
Dec 22, 20233.36003.44003.36003.44001.1313150
Dec 21, 20233.44003.50003.44003.50001.151036
Dec 20, 20233.38003.38003.38003.38001.1115-
Dec 19, 20233.36003.36003.36003.36001.1050-
Dec 18, 20233.46003.46003.46003.46001.1379100
Dec 15, 20233.40003.40003.40003.40001.1181-
Dec 14, 20233.28003.28003.28003.28001.0787-
Dec 13, 20233.16003.30003.16003.30001.08521,475
Dec 12, 20233.24003.24003.24003.24001.06551,500
Dec 11, 20233.22003.22003.20003.20001.05231,000
Dec 08, 20233.22003.22003.22003.22001.0589-
Dec 07, 20233.28003.28003.28003.28001.0787-
Dec 06, 20233.28003.28003.28003.28001.0787-
Dec 05, 20233.28003.28003.28003.28001.0787-
Dec 04, 20233.30003.30003.30003.30001.0852-
Dec 01, 20233.26003.26003.26003.26001.0721-
Nov 30, 20233.24003.24003.24003.24001.0655-
Nov 29, 20233.26003.26003.26003.26001.0721-
Nov 28, 20233.24003.24003.24003.24001.06551,600
Nov 27, 20233.26003.26003.26003.26001.0721-
Nov 24, 20233.22003.22003.22003.22001.0589-
Nov 23, 20233.18003.18003.18003.18001.0458-
Nov 22, 20233.22003.22003.22003.22001.0589-
Nov 21, 20233.26003.26003.26003.26001.0721-
Nov 20, 20233.22003.22003.22003.22001.0589-
Nov 17, 20233.22003.22003.22003.22001.0589-
Nov 16, 20233.36003.36003.36003.36001.1050-
Nov 15, 20233.24003.24003.24003.24001.0655-
Nov 14, 20233.12003.30003.12003.30001.08521,600
Nov 13, 20233.14003.16003.14003.16001.0392100
Nov 10, 20233.10003.10003.10003.10001.0195-
Nov 09, 20233.14003.14003.14003.14001.0326-
Nov 08, 20233.14003.14003.14003.14001.0326-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...