Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,046.78 -512.02 (-0.83%) CMC Crypto 200
1,272.13 -11.70 (-0.91%)
FactSet Research Systems Inc (FA1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - |
| 27 Jun 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 26 Jun 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| 25 Jun 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - |
| 24 Jun 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | - |
| 21 Jun 2024 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | - |
| 20 Jun 2024 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | - |
| 19 Jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 18 Jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 17 Jun 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | - |
| 14 Jun 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
| 13 Jun 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| 12 Jun 2024 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | - |
| 11 Jun 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
| 10 Jun 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | - |
| 07 Jun 2024 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | - |
| 06 Jun 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 05 Jun 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 04 Jun 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 03 Jun 2024 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | - |
| 31 May 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 31 May 2024 | 1.04 Dividend | |||||
| 30 May 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 386.96 | - |
| 29 May 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 392.64 | - |
| 28 May 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 401.12 | - |
| 27 May 2024 | 403.60 | 403.60 | 403.60 | 403.60 | 402.52 | - |
| 24 May 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 404.11 | - |
| 23 May 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.89 | - |
| 22 May 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.89 | - |
| 21 May 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.89 | - |
| 20 May 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 409.80 | - |
| 17 May 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 407.21 | - |
| 16 May 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 406.21 | - |
| 15 May 2024 | 406.70 | 406.70 | 406.70 | 406.70 | 405.61 | - |
| 14 May 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.91 | - |
| 13 May 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.91 | - |
| 10 May 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 403.02 | - |
| 09 May 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.82 | - |
| 08 May 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.82 | - |
| 07 May 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.82 | - |
| 06 May 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 395.34 | - |
| 03 May 2024 | 395.00 | 396.00 | 395.00 | 396.00 | 394.94 | 1 |
| 02 May 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 392.15 | - |
| 30 Apr 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 392.15 | - |
| 29 Apr 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 392.05 | - |
| 26 Apr 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 392.05 | - |
| 25 Apr 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 393.84 | - |
| 24 Apr 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 393.84 | - |
| 23 Apr 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 408.70 | - |
| 22 Apr 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.91 | - |
| 19 Apr 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.83 | - |
| 18 Apr 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.83 | - |
| 17 Apr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 399.43 | - |
| 16 Apr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 399.43 | - |
| 15 Apr 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.73 | - |
| 12 Apr 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.73 | - |
| 11 Apr 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.73 | - |
| 10 Apr 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 402.32 | - |
| 09 Apr 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 402.32 | - |
| 08 Apr 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 400.32 | - |
| 05 Apr 2024 | 402.40 | 402.40 | 402.40 | 402.40 | 401.32 | - |
| 04 Apr 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 403.32 | - |
| 03 Apr 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 408.00 | - |
| 02 Apr 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.10 | - |
| 28 Mar 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.10 | - |
| 27 Mar 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 409.90 | - |
| 26 Mar 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 409.90 | - |
| 25 Mar 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 413.29 | - |
| 22 Mar 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 415.08 | - |
| 21 Mar 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 445.20 | - |
| 20 Mar 2024 | 442.40 | 442.40 | 442.40 | 442.40 | 441.21 | - |
| 19 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.82 | - |
| 18 Mar 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 437.03 | - |
| 15 Mar 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.62 | - |
| 14 Mar 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.62 | - |
| 13 Mar 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 437.22 | - |
| 12 Mar 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 434.43 | - |
| 11 Mar 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 427.25 | - |
| 08 Mar 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 427.25 | - |
| 07 Mar 2024 | 426.60 | 428.40 | 426.60 | 428.40 | 427.25 | 100 |
| 06 Mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 05 Mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 04 Mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 01 Mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 29 Feb 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 28 Feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 423.66 | - |
| 28 Feb 2024 | 0.98 Dividend | |||||
| 27 Feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 422.68 | - |
| 26 Feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 422.68 | - |
| 23 Feb 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 419.10 | - |
| 22 Feb 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 418.70 | - |
| 21 Feb 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 422.88 | - |
| 20 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 424.87 | - |
| 19 Feb 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 426.47 | - |
| 16 Feb 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 431.04 | - |
| 15 Feb 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 431.44 | - |
| 14 Feb 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 433.23 | - |
| 13 Feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.01 | - |
| 12 Feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.01 | - |
| 09 Feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.