Fossil

FOSL
🏛️ germany →
2.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.91 8.91 8.91 8.91 0.0M
2021-12-29 8.96 8.96 8.87 8.87 0.0M
2021-12-28 8.95 9.05 8.95 9.01 0.0M
2021-12-27 9.03 9.03 8.87 8.88 0.0M
2021-12-23 8.63 8.79 8.63 8.74 0.0M
2021-12-22 8.53 8.53 8.46 8.46 0.0M
2021-12-21 8.19 8.19 8.19 8.19 0.0M
2021-12-20 8.50 8.50 8.50 8.50 0.0M
2021-12-17 8.34 8.34 8.34 8.34 0.0M
2021-12-16 8.85 8.85 8.85 8.85 0.0M
2021-12-15 8.80 8.90 8.80 8.90 0.0M
2021-12-14 8.91 8.91 8.91 8.91 0.0M
2021-12-13 9.17 9.17 9.07 9.07 0.0M
2021-12-10 9.56 9.56 9.56 9.56 0.0M
2021-12-09 9.82 10.00 9.82 10.00 0.0M
2021-12-08 9.55 9.71 9.45 9.45 0.0M
2021-12-07 9.22 9.69 9.22 9.69 0.0M
2021-12-06 9.25 9.40 9.25 9.40 0.0M
2021-12-03 9.57 9.57 9.57 9.57 0.0M
2021-12-02 9.55 9.81 9.40 9.40 0.0M
2021-12-01 10.95 10.95 10.10 10.10 0.0M
2021-11-30 10.65 10.65 10.65 10.65 0.0M
2021-11-29 10.80 10.88 10.80 10.87 0.0M
2021-11-26 11.03 11.03 11.03 11.03 0.0M
2021-11-25 11.42 11.51 11.42 11.51 0.0M
2021-11-24 11.57 11.57 11.57 11.57 0.0M
2021-11-23 11.84 11.84 11.84 11.84 0.0M
2021-11-22 12.66 12.66 12.64 12.64 0.0M
2021-11-19 13.33 13.33 13.33 13.33 0.0M
2021-11-18 13.64 13.71 13.64 13.71 0.0M
2021-11-17 14.31 14.31 14.31 14.31 0.0M
2021-11-16 14.34 14.34 14.34 14.34 0.0M
2021-11-15 14.79 15.41 14.79 15.41 0.0M
2021-11-12 15.00 15.17 15.00 15.11 0.0M
2021-11-11 16.13 16.90 15.99 16.90 0.0M
2021-11-10 12.52 12.52 12.52 12.52 0.0M
2021-11-09 12.06 12.06 12.03 12.03 0.0M
2021-11-08 12.01 12.01 12.01 12.01 0.0M
2021-11-05 11.78 11.78 11.78 11.78 0.0M
2021-11-04 11.51 11.51 11.51 11.51 0.0M
2021-11-03 10.52 10.52 10.52 10.52 0.0M
2021-11-02 10.78 10.78 10.78 10.78 0.0M
2021-11-01 10.19 10.19 10.19 10.19 0.0M
2021-10-29 9.95 10.10 9.95 10.06 0.0M
2021-10-28 9.97 9.97 9.97 9.97 0.0M
2021-10-27 10.33 10.33 10.33 10.33 0.0M
2021-10-26 10.45 10.45 10.45 10.45 0.0M
2021-10-25 10.07 10.07 10.07 10.07 0.0M
2021-10-22 10.25 10.43 10.25 10.43 0.0M
2021-10-21 10.29 10.29 10.29 10.29 0.0M
2021-10-20 10.50 10.50 10.50 10.50 0.0M
2021-10-19 10.62 10.62 10.47 10.47 0.0M
2021-10-18 10.64 10.64 10.64 10.64 0.0M
2021-10-15 10.75 11.13 10.75 11.13 0.0M
2021-10-14 10.52 10.74 10.52 10.74 0.0M
2021-10-13 10.33 10.36 10.33 10.36 0.0M
2021-10-12 9.87 10.17 9.87 10.17 0.0M
2021-10-11 9.88 9.88 9.88 9.88 0.0M
2021-10-08 10.27 10.32 10.27 10.32 0.0M
2021-10-07 9.95 10.14 9.95 10.14 0.0M
2021-10-06 10.48 10.48 10.48 10.48 0.0M
2021-10-05 10.77 10.77 10.77 10.77 0.0M
2021-10-04 10.29 10.29 10.29 10.29 0.0M
2021-10-01 10.16 10.16 10.16 10.16 0.0M
2021-09-30 11.14 11.14 10.97 10.97 0.0M
2021-09-29 11.16 11.17 11.16 11.17 0.0M
2021-09-28 11.44 11.44 11.44 11.44 0.0M
2021-09-27 11.39 11.39 11.39 11.39 0.0M
2021-09-24 11.33 11.39 11.33 11.39 0.0M
2021-09-23 10.88 11.13 10.88 11.13 0.0M
2021-09-22 10.65 10.65 10.65 10.65 0.0M
2021-09-21 10.61 10.61 10.61 10.61 0.0M
2021-09-20 10.48 10.53 10.13 10.51 0.0M
2021-09-17 10.69 10.69 10.69 10.69 0.0M
2021-09-16 10.68 10.68 10.68 10.68 0.0M
2021-09-15 10.38 10.38 10.38 10.38 0.0M
2021-09-14 10.50 10.50 10.50 10.50 0.0M
2021-09-13 10.40 10.40 10.40 10.40 0.0M
2021-09-10 10.73 10.76 10.73 10.76 0.0M
2021-09-09 10.45 10.45 10.45 10.45 0.0M
2021-09-08 10.91 10.91 10.91 10.91 0.0M
2021-09-07 11.25 11.25 11.25 11.25 0.0M
2021-09-06 11.27 11.27 11.27 11.27 0.0M
2021-09-03 11.29 11.29 11.29 11.29 0.0M
2021-09-02 11.70 11.73 11.70 11.73 0.0M
2021-09-01 11.32 11.32 11.32 11.32 0.0M
2021-08-31 11.58 11.58 11.58 11.58 0.0M
2021-08-30 11.78 11.78 11.78 11.78 0.0M
2021-08-27 11.69 11.69 11.69 11.69 0.0M
2021-08-26 11.94 12.07 11.94 12.07 0.0M
2021-08-25 12.13 12.13 12.04 12.04 0.0M
2021-08-24 11.48 11.48 11.48 11.48 0.0M
2021-08-23 11.39 11.51 11.39 11.51 0.0M
2021-08-20 11.00 11.00 11.00 11.00 0.0M
2021-08-19 11.20 11.32 11.20 11.32 0.0M
2021-08-18 11.17 11.17 11.17 11.17 0.0M
2021-08-17 11.64 11.64 11.64 11.64 0.0M
2021-08-16 11.71 11.71 11.71 11.71 0.0M
2021-08-13 11.84 11.89 11.84 11.89 0.0M
2021-08-12 11.75 11.75 11.75 11.75 0.0M
2021-08-11 10.86 10.92 10.86 10.92 0.0M
2021-08-10 10.53 10.61 10.53 10.61 0.0M
2021-08-09 10.64 10.64 10.64 10.64 0.0M
2021-08-06 10.23 10.30 10.23 10.30 0.0M
2021-08-05 9.68 10.05 9.68 10.05 0.0M
2021-08-04 10.53 10.53 10.53 10.53 0.0M
2021-08-03 10.56 10.56 10.56 10.56 0.0M
2021-08-02 10.59 10.59 10.59 10.59 0.0M
2021-07-30 10.27 10.27 10.27 10.27 0.0M
2021-07-29 10.24 10.24 10.24 10.24 0.0M
2021-07-28 10.25 10.35 10.25 10.35 0.0M
2021-07-27 10.77 10.77 10.54 10.54 0.0M
2021-07-26 10.58 10.58 10.44 10.44 0.0M
2021-07-23 10.51 10.51 10.51 10.51 0.0M
2021-07-22 10.78 10.78 10.78 10.78 0.0M
2021-07-21 10.37 10.37 10.37 10.37 0.0M
2021-07-20 9.88 9.88 9.88 9.88 0.0M
2021-07-19 10.11 10.11 9.92 9.92 0.0M
2021-07-16 10.38 10.38 10.38 10.38 0.0M
2021-07-15 10.63 10.63 10.63 10.63 0.0M
2021-07-14 10.98 10.98 10.98 10.98 0.0M
2021-07-13 11.15 11.15 11.15 11.15 0.0M
2021-07-12 11.25 11.28 11.25 11.28 0.0M
2021-07-09 10.74 10.99 10.74 10.99 0.0M
2021-07-08 10.79 10.79 10.79 10.79 0.0M
2021-07-07 11.29 11.29 11.29 11.29 0.0M
2021-07-06 11.43 11.50 11.27 11.27 0.0M
2021-07-05 11.40 11.40 11.40 11.40 0.0M
2021-07-02 12.15 12.24 12.15 12.24 0.0M
2021-07-01 12.02 12.02 12.02 12.02 0.0M
2021-06-30 11.64 11.64 11.64 11.64 0.0M
2021-06-29 11.26 11.26 11.26 11.26 0.0M
2021-06-28 11.34 11.35 11.23 11.23 0.0M
2021-06-25 11.41 11.56 11.41 11.56 0.0M
2021-06-24 11.25 11.25 11.25 11.25 0.0M
2021-06-23 11.11 11.11 11.11 11.11 0.0M
2021-06-22 10.90 10.90 10.90 10.90 0.0M
2021-06-21 10.33 10.81 10.33 10.81 0.0M
2021-06-18 10.73 10.73 10.34 10.34 0.0M
2021-06-17 11.22 11.22 11.22 11.22 0.0M
2021-06-16 11.50 11.53 11.28 11.28 0.0M
2021-06-15 11.87 11.87 11.87 11.87 0.0M
2021-06-14 12.85 12.85 12.50 12.50 0.0M
2021-06-11 12.05 12.05 12.05 12.05 0.0M
2021-06-10 12.43 12.43 12.43 12.43 0.0M
2021-06-09 12.91 12.91 12.91 12.91 0.0M
2021-06-08 12.56 12.56 12.56 12.56 0.0M
2021-06-07 11.52 11.52 11.52 11.52 0.0M
2021-06-04 12.54 12.74 12.54 12.74 0.0M
2021-06-03 12.91 12.91 12.46 12.46 0.0M
2021-06-02 11.71 12.89 11.71 12.87 0.0M
2021-06-01 11.50 11.96 11.50 11.96 0.0M
2021-05-31 11.52 11.52 11.52 11.52 0.0M
2021-05-28 12.40 12.40 12.40 12.40 0.0M
2021-05-27 10.87 12.27 10.87 12.27 0.0M
2021-05-26 9.77 9.77 9.77 9.77 0.0M
2021-05-25 9.77 10.04 9.77 10.04 0.0M
2021-05-21 9.64 9.64 9.64 9.64 0.0M
2021-05-20 10.79 10.79 10.79 10.79 0.0M
2021-05-19 10.90 10.96 10.90 10.96 0.0M
2021-05-18 11.15 11.15 11.15 11.15 0.0M
2021-05-17 9.96 9.96 9.96 9.96 0.0M
2021-05-14 9.34 9.41 9.34 9.41 0.0M
2021-05-13 8.81 8.81 8.80 8.80 0.0M
2021-05-12 9.15 9.23 9.15 9.23 0.0M
2021-05-11 9.36 9.36 9.04 9.04 0.0M
2021-05-10 10.04 10.04 10.04 10.04 0.0M
2021-05-07 9.96 9.96 9.96 9.96 0.0M
2021-05-06 10.04 10.17 10.04 10.17 0.0M
2021-05-05 10.27 10.32 10.27 10.32 0.0M
2021-05-04 10.82 10.82 10.51 10.51 0.0M
2021-05-03 10.69 10.69 10.69 10.69 0.0M
2021-04-30 10.37 10.37 10.37 10.37 0.0M
2021-04-29 10.36 10.36 10.36 10.36 0.0M
2021-04-28 10.37 10.37 10.37 10.37 0.0M
2021-04-27 10.13 10.13 10.13 10.13 0.0M
2021-04-26 10.36 10.36 10.36 10.36 0.0M
2021-04-23 10.23 10.24 10.23 10.24 0.0M
2021-04-22 10.24 10.24 10.24 10.24 0.0M
2021-04-21 9.70 9.70 9.70 9.70 0.0M
2021-04-20 10.44 10.44 10.44 10.44 0.0M
2021-04-19 11.00 11.14 11.00 11.14 0.0M
2021-04-16 11.00 11.13 11.00 11.13 0.0M
2021-04-15 11.17 11.17 11.17 11.17 0.0M
2021-04-14 11.33 11.33 11.33 11.33 0.0M
2021-04-13 11.53 11.53 10.86 10.86 0.0M
2021-04-12 10.98 10.98 10.98 10.98 0.0M
2021-04-09 10.67 10.85 10.67 10.85 0.0M
2021-04-08 10.42 10.50 10.42 10.45 0.0M
2021-04-07 10.78 10.78 10.78 10.78 0.0M
2021-04-06 10.70 10.70 10.70 10.70 0.0M
2021-04-01 10.54 10.54 10.54 10.54 0.0M
2021-03-31 10.57 11.00 10.57 10.82 0.0M
2021-03-30 10.11 10.11 10.11 10.11 0.0M
2021-03-29 11.59 11.59 10.30 10.30 0.0M
2021-03-26 10.71 11.11 10.71 11.11 0.0M
2021-03-25 9.94 9.94 9.94 9.94 0.0M
2021-03-24 10.25 10.67 10.25 10.67 0.0M
2021-03-23 11.08 11.08 10.96 10.96 0.0M
2021-03-22 12.01 12.01 11.20 11.20 0.0M
2021-03-19 11.58 12.06 11.58 12.06 0.0M
2021-03-18 11.65 11.65 11.65 11.65 0.0M
2021-03-17 11.56 11.56 11.56 11.56 0.0M
2021-03-16 12.20 12.20 12.20 12.20 0.0M
2021-03-15 12.03 12.03 11.60 11.60 0.0M
2021-03-12 12.48 12.55 12.48 12.55 0.0M
2021-03-11 14.99 16.60 12.50 12.55 0.0M
2021-03-10 15.30 15.42 15.30 15.39 0.0M
2021-03-09 14.78 15.00 14.78 14.99 0.0M
2021-03-08 13.24 13.24 13.24 13.24 0.0M
2021-03-05 12.91 12.91 12.91 12.91 0.0M
2021-03-04 13.21 13.21 13.21 13.21 0.0M
2021-03-03 13.51 13.51 13.51 13.51 0.0M
2021-03-02 13.75 13.75 13.75 13.75 0.0M
2021-03-01 12.49 13.22 12.49 13.22 0.0M
2021-02-26 12.93 12.93 12.93 12.93 0.0M
2021-02-25 13.05 13.30 13.05 13.30 0.0M
2021-02-24 12.87 13.00 12.87 13.00 0.0M
2021-02-23 13.13 13.13 13.13 13.13 0.0M
2021-02-22 13.06 13.08 13.06 13.08 0.0M
2021-02-19 12.88 12.88 12.88 12.88 0.0M
2021-02-18 13.90 13.90 13.87 13.87 0.0M
2021-02-17 13.74 14.13 13.74 14.13 0.0M
2021-02-16 13.17 13.17 13.17 13.17 0.0M
2021-02-15 13.17 13.24 13.17 13.24 0.0M
2021-02-12 13.99 13.99 13.99 13.99 0.0M
2021-02-11 14.67 14.72 14.67 14.72 0.0M
2021-02-10 13.32 13.60 13.32 13.60 0.0M
2021-02-09 13.48 13.68 13.48 13.68 0.0M
2021-02-08 14.51 14.51 13.49 13.60 0.0M
2021-02-05 13.14 13.14 13.14 13.14 0.0M
2021-02-04 12.61 13.54 12.61 13.30 0.0M
2021-02-03 11.32 12.43 11.32 12.43 0.0M
2021-02-02 12.50 12.50 12.50 12.50 0.0M
2021-02-01 11.87 12.50 10.73 11.86 0.0M
2021-01-29 12.29 14.10 12.29 12.30 0.0M
2021-01-28 16.95 19.63 11.27 12.27 0.0M
2021-01-27 10.29 20.93 10.29 18.60 0.0M
2021-01-26 9.53 10.00 9.53 10.00 0.0M
2021-01-25 8.00 8.43 8.00 8.43 0.0M
2021-01-22 7.71 7.71 7.71 7.71 0.0M
2021-01-21 7.45 7.45 7.45 7.45 0.0M
2021-01-20 7.39 7.66 7.34 7.34 0.0M
2021-01-19 8.10 8.10 8.00 8.00 0.0M
2021-01-18 8.02 8.02 8.02 8.02 0.0M
2021-01-15 8.36 8.36 8.36 8.36 0.0M
2021-01-14 8.09 8.40 8.09 8.40 0.0M
2021-01-13 8.55 8.55 8.55 8.55 0.0M
2021-01-12 7.95 7.95 7.95 7.95 0.0M
2021-01-11 7.70 7.70 7.70 7.70 0.0M
2021-01-08 7.87 7.87 7.75 7.75 0.0M
2021-01-07 7.83 7.83 7.83 7.83 0.0M
2021-01-06 7.25 7.85 7.25 7.85 0.0M
2021-01-05 6.86 6.86 6.86 6.86 0.0M
2021-01-04 6.98 7.03 6.98 6.98 0.0M