XETRA - Delayed Quote EUR

Fabasoft AG (FAA.DE)

16.65
0.00
(0.00%)
At close: May 9 at 5:35:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.6016.6516.3016.6516.653,975
May 8, 202516.3016.6516.2516.6516.654,696
May 7, 202516.6016.6516.0516.1516.1519,871
May 6, 202517.1517.1516.2016.5516.5528,162
May 5, 202517.2517.4517.1517.4517.451,851
May 2, 202517.2517.4017.2017.4017.404,195
Apr 30, 202516.7517.1516.7517.1517.156,412
Apr 29, 202516.5516.5516.5516.5516.55-
Apr 28, 202516.5516.6016.4016.5516.552,078
Apr 25, 202516.2016.5516.0016.5516.5510,474
Apr 24, 202515.6016.2015.6016.2016.2017,179
Apr 23, 202515.5515.7015.5015.6515.6512,806
Apr 22, 202515.6515.7515.3515.3515.3512,891
Apr 17, 202515.7015.7015.5015.6515.653,566
Apr 16, 202516.1016.1015.4015.6015.60-
Apr 15, 202516.2016.2016.2016.2016.20-
Apr 14, 202516.2516.3015.8516.2016.209,787
Apr 11, 202516.5016.5515.3515.9015.908,476
Apr 10, 202516.6516.7516.4516.6016.6010,572
Apr 9, 202515.8516.0015.7015.9515.9513,015
Apr 8, 202515.7016.0015.7015.9515.956,843
Apr 7, 202515.7015.7015.2015.6015.608,111
Apr 4, 202516.5516.5516.2016.3016.302,801
Apr 3, 202516.5016.6016.3016.5016.501,552
Apr 2, 202516.5516.6016.4016.6016.601,251
Apr 1, 202516.4016.5516.4016.5016.50295
Mar 31, 202516.7516.8016.3016.5516.553,890
Mar 28, 202517.6017.7516.9016.9016.902,209
Mar 27, 202517.4017.5017.4017.5017.50482
Mar 26, 202517.7018.1016.4517.3017.3021,138
Mar 25, 202518.3018.4017.8517.8517.853,184
Mar 24, 202518.1518.1518.1518.1518.15-
Mar 21, 202518.1518.4518.1518.1518.15722
Mar 20, 202518.4018.5018.1018.1018.103,041
Mar 19, 202517.8518.5017.8518.5018.501,546
Mar 18, 202518.0518.4017.8517.8517.853,365
Mar 17, 202518.1518.1518.1518.1518.15-
Mar 14, 202517.8018.4517.7018.1518.154,676
Mar 13, 202517.9017.9017.5017.5017.50684
Mar 12, 202518.1018.3017.9017.9017.903,574
Mar 11, 202518.6518.6518.0018.0018.003,401
Mar 10, 202518.3518.7518.3518.7018.701,912
Mar 7, 202519.0519.2018.1518.3018.3012,541
Mar 6, 202518.6019.4018.3519.2019.2011,080
Mar 5, 202517.7018.2517.7018.0018.005,925
Mar 4, 202517.9018.3517.4517.7017.707,757
Mar 3, 202517.5518.5017.5518.2518.255,680
Feb 28, 202517.2517.5017.2517.3517.353,032
Feb 27, 202517.2017.5017.2017.3517.351,580
Feb 26, 202517.4517.4517.2017.2017.202,972
Feb 25, 202517.2017.5016.8017.5017.5012,691
Feb 24, 202517.1017.5017.1017.2017.206,194
Feb 21, 202517.5017.5517.1517.1517.153,899
Feb 20, 202517.3517.6017.3017.3017.308,894
Feb 19, 202517.4517.7017.0517.3517.355,342
Feb 18, 202518.0018.0017.2517.2517.255,045
Feb 17, 202518.1518.1517.4017.7517.756,780
Feb 14, 202518.2018.5017.9018.5018.5010,338
Feb 13, 202517.9518.1017.7517.9017.902,257
Feb 12, 202518.0018.0517.9017.9017.901,442
Feb 11, 202517.7517.9517.7017.8517.851,891
Feb 10, 202517.7017.7017.7017.7017.70-
Feb 7, 202517.6517.7517.2517.7017.709,755
Feb 6, 202517.4017.6517.4017.4517.451,312
Feb 5, 202517.2017.4017.2017.3017.302,140
Feb 4, 202517.1017.3016.7517.2017.205,117
Feb 3, 202516.7517.6016.5517.2517.258,595
Jan 31, 202516.6517.7516.6517.3017.306,099
Jan 30, 202516.8517.2516.5516.5516.559,163
Jan 29, 202515.9516.8515.9516.7516.752,196
Jan 28, 202516.0016.1015.8015.9015.9026,728
Jan 27, 202516.0516.4016.0516.2016.205,400
Jan 24, 202516.0016.0016.0016.0016.00-
Jan 23, 202515.8016.1515.5516.0016.009,595
Jan 22, 202516.0017.3015.5515.6015.6086,690
Jan 21, 202515.8015.8015.8015.8015.80-
Jan 20, 202515.8015.8015.8015.8015.80-
Jan 17, 202515.8015.8015.8015.8015.80-
Jan 16, 202515.8516.0515.8015.8015.806,584
Jan 15, 202516.4016.5015.8515.8515.8538,840
Jan 14, 202516.4016.4516.2516.4516.453,081
Jan 13, 202516.3016.5016.2516.4016.401,556
Jan 10, 202516.5516.5516.2516.2516.25464
Jan 9, 202516.4016.5016.2516.3016.3015,429
Jan 8, 202516.5016.5516.3016.3016.3033,621
Jan 7, 202517.0017.0016.3516.4016.4023,005
Jan 6, 202516.7516.9516.7516.8516.852,274
Jan 3, 202516.9517.0016.7516.7516.752,579
Jan 2, 202516.9017.0016.8016.9016.90257
Dec 30, 202416.8517.0516.7516.8016.801,646
Dec 27, 202417.0017.0516.8016.8516.852,869
Dec 23, 202417.2017.2516.8516.8516.852,001
Dec 20, 202416.7517.4516.7517.2017.205,560
Dec 19, 202416.8017.0016.8016.8016.802,915
Dec 18, 202416.8516.8516.6516.8516.853,509
Dec 17, 202416.6517.2016.6517.0017.004,318
Dec 16, 202417.2017.2016.7016.7516.755,122
Dec 13, 202416.8017.1016.6016.6016.608,199
Dec 12, 202417.1517.2016.9017.0017.0032,833
Dec 11, 202417.2517.2516.8017.0017.004,222
Dec 10, 202417.3517.3517.3517.3517.35-
Dec 9, 202417.5017.5017.2517.3517.354,756
Dec 6, 202417.1017.5016.9517.4017.405,081
Dec 5, 202416.9517.4016.8017.0017.0035,543
Dec 4, 202417.2017.3016.9017.3017.3011,783
Dec 3, 202417.1517.3017.1517.2017.204,625
Dec 2, 202417.6517.8017.1517.1517.1535,936
Nov 29, 202417.6517.7517.4017.5017.505,869
Nov 28, 202417.8017.8017.8017.8017.80-
Nov 27, 202417.8517.8517.7017.8017.801,428
Nov 26, 202417.7517.8517.7517.8517.85335
Nov 25, 202418.2518.2517.7017.9017.904,198
Nov 22, 202417.5518.0517.5018.0518.055,828
Nov 21, 202417.7518.0017.4017.6517.657,528
Nov 20, 202417.4017.9017.3017.9017.904,497
Nov 19, 202418.5518.5517.0517.5517.556,588
Nov 18, 202418.5518.5518.5518.5518.55-
Nov 15, 202418.6518.9018.5518.5518.557,766
Nov 14, 202417.8019.5517.8018.5018.5030,692
Nov 13, 202417.2017.8517.2017.8517.854,843
Nov 12, 202417.0517.2016.5517.0017.007,972
Nov 11, 202416.3517.3016.3517.2017.2013,151
Nov 8, 202415.9016.7015.8016.2516.2531,354
Nov 7, 202414.7514.8514.2014.6014.605,714
Nov 6, 202415.0515.0514.7014.8514.852,873
Nov 5, 202415.0015.1514.8515.0015.009,403
Nov 4, 202415.0015.0514.8515.0515.053,701
Nov 1, 202414.9514.9514.9514.9514.95-
Oct 31, 202414.6015.0514.5014.9514.957,861
Oct 30, 202414.9015.0514.8514.8514.856,046
Oct 29, 202415.1015.2014.7515.1015.109,359
Oct 28, 202415.1015.1514.9515.0015.006,065
Oct 25, 202414.8515.2514.8015.2015.207,721
Oct 24, 202414.9015.0014.7515.0015.009,399
Oct 23, 202415.0515.1514.8515.0015.0010,339
Oct 22, 202414.6015.2014.5515.2015.207,384
Oct 21, 202414.8014.9014.5514.5514.5522,098
Oct 18, 202414.9514.9514.4014.8014.807,890
Oct 17, 202413.8514.8513.8514.8514.856,298
Oct 16, 202414.0514.2013.6514.1514.1518,973
Oct 15, 202414.4014.7014.1014.3514.3512,908
Oct 14, 202414.0014.2513.9014.2514.254,301
Oct 11, 202414.1014.3514.1014.2014.203,389
Oct 10, 202414.0014.2513.9014.2514.258,943
Oct 9, 202414.1014.3013.9014.0514.0511,232
Oct 8, 202414.7014.7013.9014.1014.1016,559
Oct 7, 202414.6514.6514.4014.6514.658,304
Oct 4, 202414.3014.8513.7514.6014.6034,920
Oct 3, 202414.9014.9014.2014.5014.5025,025
Oct 2, 202414.9015.2014.7014.9014.903,082
Oct 1, 202415.1515.1514.8014.9014.902,551
Sep 30, 202415.0515.0514.7514.9514.953,445
Sep 27, 202415.3515.3514.7515.0515.055,580
Sep 26, 202415.1015.2015.0015.0015.003,450
Sep 25, 202414.9015.0014.9015.0015.00208
Sep 24, 202414.8015.0014.7514.9014.902,921
Sep 23, 202414.8515.0514.6515.0015.002,719
Sep 20, 202415.3515.3514.6514.9014.903,484
Sep 19, 202414.9015.2514.6515.2515.253,484
Sep 18, 202414.8014.9514.6514.6514.651,211
Sep 17, 202415.0015.0514.8014.9514.953,698
Sep 16, 202416.0516.0514.8514.8514.8514,360
Sep 13, 202415.8516.0015.8515.8515.851,768
Sep 12, 202415.4015.9515.4015.6515.652,042
Sep 11, 202415.5015.5515.3015.3515.352,441
Sep 10, 202415.2515.4515.2515.4515.452,915
Sep 9, 202415.3515.4015.2515.4015.401,029
Sep 6, 202415.7515.7515.1015.3515.353,751
Sep 5, 202415.9516.0515.7015.7015.702,824
Sep 4, 202415.8516.0015.7515.9515.953,224
Sep 3, 202415.8516.0515.8016.0016.007,201
Sep 2, 202415.9016.1515.8515.9015.907,417
Aug 30, 202415.5516.0015.5515.7515.753,650
Aug 29, 202415.8515.8515.4015.7515.754,359
Aug 28, 202415.8016.0015.7516.0016.006,266
Aug 27, 202416.0016.1015.7515.8015.804,904
Aug 26, 202415.5516.0015.5515.8515.851,761
Aug 23, 202416.1016.1015.5515.5515.554,433
Aug 22, 202415.9015.9015.8515.8515.85258
Aug 21, 202415.8016.3515.8015.8515.853,893
Aug 20, 202416.1016.1015.8015.9515.954,915
Aug 19, 202415.6516.1015.6515.9515.952,659
Aug 16, 202416.3016.4015.8515.9015.905,242
Aug 15, 202415.5016.5015.5016.5016.506,853
Aug 14, 202414.8515.5014.7015.2015.2019,443
Aug 13, 202414.7014.8514.2514.6014.607,250
Aug 12, 202415.0015.0014.0514.5514.5518,271
Aug 9, 202415.5015.6514.7015.0015.009,715
Aug 8, 202416.0516.2515.9015.9015.903,677
Aug 7, 202415.9016.0515.8016.0516.052,919
Aug 6, 202415.1515.9015.1515.7015.7015,655
Aug 5, 202416.0516.0514.3015.0015.0011,341
Aug 2, 202416.3516.3516.0016.0516.05511
Aug 1, 202416.9016.9016.0016.0016.007,148
Jul 31, 202416.7517.1016.3516.3516.353,458
Jul 30, 202416.5016.5016.3516.5016.503,060
Jul 29, 202416.4516.5016.3016.5016.50171
Jul 26, 202416.4516.5016.3016.3016.30247
Jul 25, 202416.2516.5016.2516.5016.50103
Jul 24, 202416.3016.5016.3016.3016.301,379
Jul 23, 202416.1016.4016.1016.4016.403,155
Jul 22, 202416.2016.3016.1016.1016.107,715
Jul 19, 202416.8016.8016.0516.3516.355,500
Jul 18, 202416.8016.8016.5516.7516.75876
Jul 17, 202416.2516.8016.0016.7516.759,195
Jul 16, 202416.6517.0016.3516.3516.351,608
Jul 15, 202417.4517.4516.4517.0017.005,511
Jul 12, 202418.2018.2017.3017.5517.558,825
Jul 11, 202417.6518.3017.4518.2018.207,778
Jul 10, 202417.9017.9517.7017.7017.7061
Jul 9, 202417.7018.0017.6017.8517.851,857
Jul 8, 202417.6017.7017.6017.7017.70358
Jul 5, 2024 0.1 Dividend
Jul 5, 202417.9018.0017.4017.7017.7022,355
Jul 4, 202418.1518.4017.8017.9017.804,511
Jul 3, 202418.2518.6018.2018.2018.101,925
Jul 2, 202418.2018.2018.2018.2018.102
Jul 1, 202418.6018.6018.4518.4518.35583
Jun 28, 202418.4518.7018.4018.4018.301,069
Jun 27, 202418.7018.7018.4518.6018.5083
Jun 26, 202418.2518.6518.2518.5018.40740
Jun 25, 202418.7518.7518.2018.2518.152,331
Jun 24, 202418.7018.8518.7018.7518.65695
Jun 21, 202418.7018.9518.7018.8018.69488
Jun 20, 202418.5019.0018.1518.7518.657,135
Jun 19, 202418.8018.9018.4018.4018.301,380
Jun 18, 202418.8519.0018.6018.9518.842,756
Jun 17, 202418.9519.0018.5018.7018.603,091
Jun 14, 202419.7019.9018.9018.9018.793,445
Jun 13, 202419.7519.7519.3519.3519.242,019
Jun 12, 202419.4020.0019.1019.4519.343,960
Jun 11, 202419.7519.7518.9018.9018.794,949
Jun 10, 202419.3019.9519.1019.5019.392,895
Jun 7, 202420.5020.7019.5019.5019.398,998
Jun 6, 202420.4021.2020.4020.4020.299,191
Jun 5, 202422.4022.4020.6020.6020.4820,951
Jun 4, 202422.6023.4022.4023.2023.075,627
Jun 3, 202421.7022.6021.3022.6022.4710,927
May 31, 202421.7021.7021.5021.7021.581,970
May 30, 202420.8022.0020.8021.7021.5810,116
May 29, 202419.8020.7019.8020.7020.582,526
May 28, 202420.4020.4019.8019.8019.691,112
May 27, 202420.3020.7020.2020.6020.481,092
May 24, 202420.5020.8020.3020.4020.291,397
May 23, 202420.9020.9020.6020.6020.483,243
May 22, 202420.3021.5020.3020.7020.584,876
May 21, 202420.5020.6020.3020.5020.391,655
May 20, 202420.1020.2019.8020.2020.09703
May 17, 202419.6520.4019.6520.1019.993,087
May 16, 202419.6520.1019.6019.6019.493,408
May 15, 202420.0020.1019.7019.7019.59688
May 14, 202419.8020.2019.6019.6019.49930
May 13, 202420.2020.2019.7019.7019.592,381
May 10, 202420.0020.5020.0020.2020.091,456
May 9, 202419.6020.0019.5519.9019.79377

Related Tickers

TR9.DE OTRS AG
18.75
+1.35%
 
VRL.DE Net-Digital AG
3.2600
0.00%
 
5ZM.DE Zoom Communications Inc.
71.96
+1.10%
 
PO1.DE Performance One AG
1.4700
+0.68%
 
ITU.DE Intuit Inc.
578.40
-0.31%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9300
0.00%
 
MA10.DE Binect AG
2.0200
0.00%
 
ABX.DE Advanced Blockchain AG
3.1900
+6.69%
 
LY0.DE Lyft, Inc.
14.13
+23.74%
 
IVU.DE IVU Traffic Technologies AG
18.15
-0.27%