Formula Systems (1985) Ltd (FSY.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| May 02, 2024 | 66.00 | 68.00 | 66.00 | 66.50 | 66.50 | - |
| Apr 30, 2024 | 68.50 | 68.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 29, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| Apr 26, 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
| Apr 25, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 24, 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| Apr 23, 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| Apr 22, 2024 | 68.50 | 69.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 19, 2024 | 65.00 | 68.50 | 65.00 | 68.50 | 68.50 | - |
| Apr 18, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - |
| Apr 17, 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - |
| Apr 16, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Apr 15, 2024 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | - |
| Apr 12, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| Apr 11, 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | - |
| Apr 10, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 09, 2024 | 74.50 | 75.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 08, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Apr 05, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - |
| Apr 04, 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
| Apr 03, 2024 | 71.00 | 71.00 | 68.50 | 68.50 | 68.50 | - |
| Apr 03, 2024 | 0.611084 Dividend | |||||
| Apr 02, 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 70.89 | - |
| Mar 28, 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 65.44 | - |
| Mar 27, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.38 | - |
| Mar 26, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.40 | - |
| Mar 25, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 71.38 | - |
| Mar 22, 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 72.38 | - |
| Mar 21, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.37 | - |
| Mar 20, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.38 | - |
| Mar 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.42 | - |
| Mar 18, 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 68.91 | - |
| Mar 15, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.42 | - |
| Mar 14, 2024 | 67.50 | 67.50 | 67.00 | 67.50 | 66.92 | - |
| Mar 13, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 66.92 | - |
| Mar 12, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 65.93 | - |
| Mar 11, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 66.92 | - |
| Mar 08, 2024 | 67.50 | 68.00 | 66.50 | 66.50 | 65.93 | - |
| Mar 07, 2024 | 67.50 | 69.50 | 67.50 | 68.00 | 67.42 | - |
| Mar 06, 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.91 | - |
| Mar 05, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.41 | - |
| Mar 04, 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 69.40 | - |
| Mar 01, 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 67.91 | - |
| Feb 29, 2024 | 68.00 | 69.50 | 67.50 | 69.50 | 68.91 | - |
| Feb 28, 2024 | 68.00 | 70.00 | 68.00 | 68.00 | 67.42 | - |
| Feb 27, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.42 | - |
| Feb 26, 2024 | 65.50 | 68.00 | 65.50 | 68.00 | 67.42 | - |
| Feb 23, 2024 | 63.50 | 65.50 | 63.50 | 65.50 | 64.94 | - |
| Feb 22, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 64.94 | - |
| Feb 21, 2024 | 64.00 | 65.50 | 64.00 | 65.50 | 64.94 | - |
| Feb 20, 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 60.97 | - |
| Feb 19, 2024 | 62.00 | 64.50 | 62.00 | 64.50 | 63.95 | - |
| Feb 16, 2024 | 61.50 | 62.50 | 61.50 | 62.50 | 61.97 | - |
| Feb 15, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 59.98 | - |
| Feb 14, 2024 | 60.50 | 62.00 | 60.50 | 62.00 | 61.47 | - |
| Feb 13, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | - |
| Feb 12, 2024 | 60.50 | 62.50 | 60.50 | 62.50 | 61.97 | - |
| Feb 09, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 59.98 | - |
| Feb 08, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 59.49 | - |
| Feb 07, 2024 | 60.00 | 60.50 | 59.00 | 59.00 | 58.50 | - |
| Feb 06, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | - |
| Feb 05, 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 59.98 | - |
| Feb 02, 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 59.49 | - |
| Feb 01, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 58.99 | - |
| Jan 31, 2024 | 59.00 | 61.00 | 59.00 | 60.50 | 59.98 | - |
| Jan 30, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 59.98 | - |
| Jan 29, 2024 | 60.00 | 61.50 | 60.00 | 61.00 | 60.48 | - |
| Jan 26, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 59.49 | - |
| Jan 25, 2024 | 59.00 | 59.00 | 57.50 | 57.50 | 57.01 | - |
| Jan 24, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | - |
| Jan 23, 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.50 | - |
| Jan 22, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | - |
| Jan 19, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.50 | - |
| Jan 18, 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 56.51 | - |
| Jan 17, 2024 | 57.00 | 57.00 | 55.50 | 55.50 | 55.03 | - |
| Jan 16, 2024 | 57.00 | 57.00 | 55.50 | 56.50 | 56.02 | - |
| Jan 15, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | - |
| Jan 12, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 55.52 | - |
| Jan 11, 2024 | 54.50 | 55.00 | 54.50 | 54.50 | 54.03 | - |
| Jan 10, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 54.53 | - |
| Jan 09, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 56.51 | - |
| Jan 08, 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.01 | - |
| Jan 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | - |
| Jan 04, 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.00 | - |
| Jan 03, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.01 | - |
| Jan 02, 2024 | 56.00 | 59.00 | 56.00 | 58.50 | 58.00 | 100 |
| Dec 29, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | - |
| Dec 28, 2023 | 58.00 | 58.00 | 56.00 | 56.00 | 55.52 | - |
| Dec 27, 2023 | 58.00 | 58.50 | 57.50 | 57.50 | 57.01 | - |
| Dec 22, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.51 | - |
| Dec 21, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 57.01 | - |
| Dec 20, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | - |
| Dec 19, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | - |
| Dec 18, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.02 | - |
| Dec 15, 2023 | 56.00 | 56.50 | 56.00 | 56.50 | 56.02 | - |
| Dec 14, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | - |
| Dec 13, 2023 | 52.00 | 53.50 | 52.00 | 53.50 | 53.04 | - |
| Dec 12, 2023 | 53.00 | 53.50 | 53.00 | 53.50 | 53.04 | - |
| Dec 11, 2023 | 54.00 | 54.00 | 53.00 | 53.50 | 53.04 | - |
| *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.