Singapore markets closed

Fossil Group, Inc. (FSL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.8778+0.0480 (+5.78%)
At close: 08:01AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.87780.87780.87780.87780.8778-
27 Mar 20240.80620.82980.80620.82980.8298920
26 Mar 20240.82220.82220.82220.82220.8222-
25 Mar 20240.79960.79960.79960.79960.7996-
22 Mar 20240.86100.86100.86100.86100.8610-
21 Mar 20240.89480.89480.89480.89480.8948-
20 Mar 20240.82980.95380.82980.95380.95382,050
19 Mar 20240.76580.76580.76580.76580.7658-
18 Mar 20240.77300.77300.77300.77300.7730-
15 Mar 20240.72820.75980.72820.75980.75982,200
14 Mar 20240.78860.83820.75000.75000.75001,650
13 Mar 20240.77360.78860.77360.78860.78867,808
12 Mar 20240.82340.82340.81220.81220.81221,000
11 Mar 20240.81880.86400.81880.86400.8640591
08 Mar 20240.83420.87020.83420.83820.83828,610
07 Mar 20240.86340.86340.86340.86340.8634-
06 Mar 20240.89940.89940.86880.86880.86881,000
05 Mar 20240.90120.90120.86440.86440.864414,000
04 Mar 20240.93880.93880.93880.93880.9388-
01 Mar 20240.96520.96520.96520.96520.9652-
29 Feb 20240.94960.94960.94960.94960.9496-
28 Feb 20240.97640.97640.97640.97640.9764-
27 Feb 20240.96640.96640.96640.96640.9664-
26 Feb 20240.98440.99500.98440.99500.995015,000
23 Feb 20241.06401.06401.06401.06401.0640-
22 Feb 20241.03751.14051.03751.14051.140517,000
21 Feb 20240.96000.96000.96000.96000.9600-
20 Feb 20240.95380.95380.95380.95380.9538-
19 Feb 20240.94660.94660.94660.94660.9466-
16 Feb 20241.00201.00201.00201.00201.0020-
15 Feb 20240.96840.96840.96840.96840.9684-
14 Feb 20240.96260.96260.96260.96260.9626-
13 Feb 20241.01801.01801.01801.01801.0180-
12 Feb 20240.99960.99960.99960.99960.9996-
09 Feb 20240.97340.97340.97340.97340.9734-
08 Feb 20240.97260.97260.97260.97260.9726-
07 Feb 20240.97440.97440.97440.97440.9744-
06 Feb 20240.99520.99520.99520.99520.9952-
05 Feb 20241.05601.05600.99220.99220.992211,500
02 Feb 20241.00801.02451.00801.02451.02457,000
01 Feb 20241.06501.06501.06501.06501.0650-
31 Jan 20241.09001.09001.09001.09001.0900-
30 Jan 20241.08751.08751.08751.08751.0875-
29 Jan 20241.08901.10551.08901.10551.105562
26 Jan 20241.14051.19351.14051.19351.19352,267
25 Jan 20241.16201.16201.16201.16201.1620-
24 Jan 20241.20151.20151.20151.20151.2015-
23 Jan 20241.15551.15551.15551.15551.1555-
22 Jan 20241.11451.11451.11451.11451.1145-
19 Jan 20241.12951.12951.12951.12951.1295-
18 Jan 20241.21051.21051.21051.21051.2105-
17 Jan 20241.16451.16451.16451.16451.1645-
16 Jan 20241.17101.19251.17101.19251.19251,673
15 Jan 20241.20451.20451.20451.20451.2045-
12 Jan 20241.20451.20451.20451.20451.2045-
11 Jan 20241.25401.25401.25401.25401.2540-
10 Jan 20241.27701.27701.26101.26101.26102,150
09 Jan 20241.33201.33201.33201.33201.3320-
08 Jan 20241.29751.29751.29751.29751.2975-
05 Jan 20241.26301.26301.26301.26301.2630-
04 Jan 20241.30351.30351.30351.30351.3035-
03 Jan 20241.35851.35851.35851.35851.3585-
02 Jan 20241.29851.29851.29351.29351.2935100
29 Dec 20231.33901.33901.33851.33851.3385-
28 Dec 20231.35201.35201.35201.35201.3520-
27 Dec 20231.35001.40151.35001.40151.4015200
22 Dec 20231.36151.41351.36151.41351.41353,000
21 Dec 20231.31601.31601.31601.31601.3160-
20 Dec 20231.36101.36101.36101.36101.3610-
19 Dec 20231.27401.27401.27401.27401.2740-
18 Dec 20231.29551.29551.29551.29551.2955-
15 Dec 20231.30251.30251.30251.30251.3025-
14 Dec 20231.17501.17501.17501.17501.1750-
13 Dec 20231.10151.10151.10151.10151.1015-
12 Dec 20231.11551.11551.11551.11551.1155-
11 Dec 20231.16551.16551.16551.16551.1655-
08 Dec 20231.19051.23601.19051.23601.23602,000
07 Dec 20231.02801.25801.02801.25801.25805,500
06 Dec 20230.99901.02350.99901.02351.02352,000
05 Dec 20231.02101.02101.02101.02101.0210-
04 Dec 20231.00701.00701.00701.00701.0070-
01 Dec 20230.99720.99720.99720.99720.9972-
30 Nov 20231.02051.02051.02051.02051.0205-
29 Nov 20230.99440.99440.99440.99440.9944-
28 Nov 20231.00901.05151.00901.05151.05151,000
27 Nov 20231.06201.06201.06201.06201.0620-
24 Nov 20231.05301.05301.05301.05301.0530-
23 Nov 20231.05301.05301.05301.05301.0530-
22 Nov 20231.02451.02451.02451.02451.0245-
21 Nov 20231.04701.04701.04001.04001.04002,000
20 Nov 20231.04001.10101.04001.07551.07552,600
17 Nov 20231.06801.11351.06151.06151.06152,350
16 Nov 20231.14601.14601.09851.09851.0985870
15 Nov 20231.03151.03151.03151.03151.0315-
14 Nov 20231.05451.05451.05451.05451.0545-
13 Nov 20231.21401.21401.21401.21401.2140-
10 Nov 20231.07151.15951.07151.15951.15953,850
09 Nov 20231.59101.59101.12651.14001.140011,600
08 Nov 20231.63751.63751.63751.63751.6375-
07 Nov 20231.63401.63401.63401.63401.6340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...