First Solar

FSLR
🏛️ germany →
190.64
Last Update: 2025-09-29
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
2024-12-30 173.98 175.14 172.66 172.66 0.0M
2024-12-27 176.96 177.12 173.48 174.24 0.0M
2024-12-23 175.36 178.52 174.76 178.16 0.0M
2024-12-20 169.02 174.80 166.22 172.98 0.0M
2024-12-19 177.82 180.42 169.64 169.94 0.0M
2024-12-18 179.42 185.10 178.36 178.62 0.0M
2024-12-17 181.84 185.36 178.00 179.54 0.0M
2024-12-16 188.92 190.30 181.08 181.50 0.0M
2024-12-13 187.80 190.62 186.70 188.66 0.0M
2024-12-12 190.68 191.92 187.32 187.54 0.0M
2024-12-11 193.84 197.02 188.62 191.86 0.0M
2024-12-10 189.82 194.18 186.24 192.44 0.0M
2024-12-09 184.02 193.62 183.40 190.16 0.0M
2024-12-06 186.56 190.50 182.98 183.36 0.0M
2024-12-05 190.62 192.28 186.00 187.32 0.0M
2024-12-04 198.86 199.00 189.88 192.00 0.0M
2024-12-03 199.00 199.00 193.14 196.34 0.0M
2024-12-02 189.18 201.85 189.16 198.44 0.0M
2024-11-29 183.10 188.74 182.04 188.40 0.0M
2024-11-28 183.68 183.82 182.28 183.68 0.0M
2024-11-27 183.92 184.32 179.48 182.66 0.0M
2024-11-26 184.28 184.30 179.20 182.64 0.0M
2024-11-25 177.72 184.56 175.94 183.96 0.0M
2024-11-22 174.60 180.94 172.80 178.22 0.0M
2024-11-21 175.28 178.70 173.80 173.80 0.0M
2024-11-20 177.06 180.00 173.52 174.82 0.0M
2024-11-19 184.40 185.18 176.62 177.06 0.0M
2024-11-18 181.22 185.04 176.24 184.80 0.0M
2024-11-15 182.08 192.16 181.28 182.48 0.0M
2024-11-14 171.58 186.14 170.06 185.74 0.0M
2024-11-13 170.56 175.14 170.00 172.60 0.0M
2024-11-12 182.96 182.96 170.88 171.42 0.0M
2024-11-11 179.00 185.26 177.52 181.26 0.0M
2024-11-08 181.92 183.30 174.26 180.60 0.0M
2024-11-07 179.60 184.50 175.70 183.00 0.0M
2024-11-06 181.50 185.98 162.34 181.40 0.0M
2024-11-05 196.16 197.66 189.04 197.66 0.0M
2024-11-04 190.50 202.65 190.02 198.10 0.0M
2024-11-01 179.26 189.70 179.26 189.70 0.0M
2024-10-31 180.18 183.12 178.64 178.64 0.0M
2024-10-30 171.22 184.26 167.20 181.52 0.0M
2024-10-29 191.08 192.60 169.50 177.74 0.0M
2024-10-28 185.64 190.32 185.00 189.66 0.0M
2024-10-25 181.64 185.56 180.00 183.92 0.0M
2024-10-24 179.44 180.68 179.00 180.10 0.0M
2024-10-23 184.88 185.52 177.30 177.56 0.0M
2024-10-22 184.50 189.20 184.28 186.76 0.0M
2024-10-21 184.72 185.98 179.66 180.88 0.0M
2024-10-18 188.46 189.22 184.10 184.72 0.0M
2024-10-17 189.90 191.62 188.04 190.38 0.0M
2024-10-16 185.68 190.00 183.72 188.94 0.0M
2024-10-15 192.22 193.18 185.28 185.28 0.0M
2024-10-14 193.94 195.62 191.10 193.22 0.0M
2024-10-11 188.44 196.14 187.26 193.30 0.0M
2024-10-10 206.80 208.40 186.42 187.64 0.0M
2024-10-09 205.45 208.55 204.50 206.40 0.0M
2024-10-08 208.00 210.10 203.95 205.50 0.0M
2024-10-07 211.30 211.30 206.35 207.80 0.0M
2024-10-04 214.10 221.75 206.40 210.40 0.0M
2024-10-03 212.55 214.35 210.55 211.80 0.0M
2024-10-02 216.10 217.05 207.00 214.00 0.0M
2024-10-01 224.30 227.70 211.05 217.60 0.0M
2024-09-30 228.20 230.65 223.35 224.55 0.0M
2024-09-27 229.35 234.65 227.60 229.30 0.0M
2024-09-26 219.75 230.80 214.20 227.95 0.0M
2024-09-25 218.50 219.50 215.00 217.95 0.0M
2024-09-24 225.00 225.60 217.70 220.25 0.0M
2024-09-23 216.45 224.00 212.35 224.00 0.0M
2024-09-20 215.15 216.00 210.40 216.00 0.0M
2024-09-19 221.00 226.60 214.70 214.70 0.0M
2024-09-18 216.05 224.95 214.85 218.55 0.0M
2024-09-17 210.00 217.10 209.40 215.30 0.0M
2024-09-16 207.00 210.70 204.20 209.95 0.0M
2024-09-13 212.95 219.70 205.25 206.75 0.0M
2024-09-12 218.95 218.95 208.60 213.90 0.0M
2024-09-11 187.88 217.40 187.88 217.40 0.0M
2024-09-10 185.22 187.82 183.26 187.82 0.0M
2024-09-09 188.94 190.20 185.02 185.02 0.0M
2024-09-06 191.84 194.18 187.70 188.88 0.0M
2024-09-05 194.70 195.74 192.68 194.28 0.0M
2024-09-04 191.46 196.30 190.48 195.76 0.0M
2024-09-03 204.75 206.75 190.98 192.86 0.0M
2024-09-02 204.95 205.85 204.00 204.95 0.0M
2024-08-30 202.65 206.15 202.10 206.15 0.0M
2024-08-29 205.00 210.45 201.20 201.20 0.0M
2024-08-28 211.20 213.90 204.00 206.20 0.0M
2024-08-27 209.15 210.30 203.20 209.70 0.0M
2024-08-26 207.20 219.05 206.20 210.15 0.0M
2024-08-23 196.66 206.50 196.66 206.50 0.0M
2024-08-22 200.15 201.10 196.38 196.76 0.0M
2024-08-21 197.68 201.15 197.60 200.05 0.0M
2024-08-20 206.00 207.50 197.00 198.48 0.0M
2024-08-19 204.85 208.95 203.45 205.75 0.0M
2024-08-16 210.60 210.60 202.75 204.85 0.0M
2024-08-15 205.30 212.00 205.05 209.55 0.0M
2024-08-14 208.60 212.10 204.95 205.45 0.0M
2024-08-13 200.95 211.00 200.90 209.30 0.0M
2024-08-12 194.80 200.90 194.02 200.35 0.0M
2024-08-09 195.42 197.20 190.02 194.70 0.0M
2024-08-08 189.02 197.20 188.12 195.18 0.0M
2024-08-07 193.20 200.45 192.34 192.40 0.0M
2024-08-06 192.06 196.32 184.96 193.80 0.0M
2024-08-05 184.50 192.42 175.62 187.16 0.0M
2024-08-02 199.06 203.50 191.70 195.14 0.0M
2024-08-01 202.45 209.20 199.00 202.95 0.0M
2024-07-31 204.45 208.45 194.84 199.72 0.0M
2024-07-30 204.05 205.75 195.18 195.18 0.0M
2024-07-29 211.75 212.70 203.15 205.05 0.0M
2024-07-26 201.50 212.05 200.75 209.05 0.0M
2024-07-25 204.45 205.85 198.16 199.22 0.0M
2024-07-24 205.25 214.00 204.30 204.55 0.0M
2024-07-23 201.55 207.55 201.45 206.30 0.0M
2024-07-22 200.25 208.50 199.10 201.45 0.0M
2024-07-19 197.44 199.28 194.70 198.28 0.0M
2024-07-18 190.76 198.56 188.02 193.78 0.0M
2024-07-17 202.50 202.50 189.60 190.90 0.0M
2024-07-16 196.60 204.85 195.00 201.15 0.0M
2024-07-15 211.20 211.95 192.80 197.00 0.0M
2024-07-12 215.15 219.00 213.45 213.65 0.0M
2024-07-11 210.55 220.95 210.10 215.35 0.0M
2024-07-10 208.75 212.45 207.80 211.50 0.0M
2024-07-09 210.05 211.60 206.70 209.90 0.0M
2024-07-08 205.05 213.95 204.90 209.70 0.0M
2024-07-05 215.20 215.70 204.50 204.90 0.0M
2024-07-04 215.45 217.00 214.05 214.05 0.0M
2024-07-03 201.05 216.50 201.05 216.50 0.0M
2024-07-02 206.70 210.00 199.56 202.10 0.0M
2024-07-01 209.00 210.20 202.45 207.00 0.0M
2024-06-28 233.80 235.10 210.10 210.10 0.0M
2024-06-27 229.45 233.55 227.00 233.10 0.0M
2024-06-26 239.60 243.00 228.30 232.00 0.0M
2024-06-25 243.20 244.85 237.90 239.10 0.0M
2024-06-24 240.90 248.65 237.05 243.10 0.0M
2024-06-21 242.35 246.75 239.00 242.05 0.0M
2024-06-20 238.00 246.50 236.95 243.75 0.0M
2024-06-19 243.05 243.05 230.50 233.30 0.0M
2024-06-18 244.70 245.00 236.55 244.70 0.0M
2024-06-17 255.20 256.85 236.95 243.95 0.0M
2024-06-14 272.40 274.00 255.25 257.30 0.0M
2024-06-13 279.75 281.70 267.35 270.95 0.0M
2024-06-12 274.95 282.50 273.60 278.75 0.0M
2024-06-11 260.00 274.10 258.20 274.10 0.0M
2024-06-10 248.10 263.80 245.05 259.25 0.0M
2024-06-07 250.75 258.10 245.05 246.75 0.0M
2024-06-06 251.95 255.25 247.00 251.10 0.0M
2024-06-05 245.25 259.55 244.60 251.60 0.0M
2024-06-04 250.00 255.95 244.45 244.95 0.0M
2024-06-03 249.95 258.25 249.50 249.50 0.0M
2024-05-31 253.55 257.85 240.70 250.55 0.0M
2024-05-30 256.60 259.00 247.90 255.30 0.0M
2024-05-29 257.10 264.35 248.50 259.00 0.0M
2024-05-28 252.45 263.00 250.40 257.60 0.0M
2024-05-27 254.35 254.95 247.00 252.00 0.0M
2024-05-24 230.35 256.40 230.35 254.25 0.0M
2024-05-23 233.35 234.60 219.20 231.00 0.0M
2024-05-22 196.28 234.00 193.72 232.15 0.0M
2024-05-21 181.24 195.32 179.98 195.30 0.0M
2024-05-20 182.50 184.68 180.00 180.44 0.0M
2024-05-17 179.24 182.98 178.72 181.80 0.0M
2024-05-16 177.46 180.04 176.62 179.26 0.0M
2024-05-15 174.02 176.78 171.54 176.10 0.0M
2024-05-14 175.26 181.36 170.00 172.24 0.0M
2024-05-13 178.76 179.52 174.62 175.00 0.0M
2024-05-10 180.60 184.08 178.00 178.10 0.0M
2024-05-09 177.48 178.68 175.78 178.26 0.0M
2024-05-08 181.98 181.98 177.10 177.86 0.0M
2024-05-07 180.44 183.38 179.14 181.50 0.0M
2024-05-06 177.98 183.24 177.58 180.12 0.0M
2024-05-03 168.74 179.38 166.92 178.32 0.0M
2024-05-02 162.40 169.00 160.70 168.04 0.0M
2024-04-30 168.58 169.50 166.00 166.96 0.0M
2024-04-29 167.38 169.88 166.92 167.84 0.0M
2024-04-26 164.78 168.10 162.52 167.90 0.0M
2024-04-25 163.58 168.00 159.50 163.06 0.0M
2024-04-24 168.72 171.36 165.00 165.32 0.0M
2024-04-23 165.06 170.84 164.84 167.88 0.0M
2024-04-22 165.46 167.98 160.12 165.98 0.0M
2024-04-19 163.02 167.50 162.80 166.30 0.0M
2024-04-18 167.18 168.00 163.00 163.80 0.0M
2024-04-17 162.46 171.98 162.02 167.92 0.0M
2024-04-16 165.12 165.88 162.14 163.40 0.0M
2024-04-15 171.80 173.04 166.00 166.00 0.0M
2024-04-12 171.76 176.86 170.46 170.46 0.0M
2024-04-11 172.94 174.98 167.98 171.52 0.0M
2024-04-10 170.66 172.36 164.22 172.36 0.0M
2024-04-09 165.62 171.38 164.52 169.32 0.0M
2024-04-08 161.80 167.30 160.42 165.30 0.0M
2024-04-05 159.14 162.50 155.00 161.82 0.0M
2024-04-04 153.98 163.00 153.84 158.18 0.0M
2024-04-03 154.38 155.14 150.58 153.90 0.0M
2024-04-02 159.66 160.78 153.98 154.64 0.0M
2024-03-28 154.98 159.74 153.76 156.44 0.0M
2024-03-27 142.24 154.76 142.24 154.68 0.0M
2024-03-26 142.92 144.08 140.98 141.56 0.0M
2024-03-25 141.02 144.10 140.30 143.08 0.0M
2024-03-22 141.06 142.00 139.82 141.60 0.0M
2024-03-21 139.10 143.50 138.40 140.84 0.0M
2024-03-20 135.46 138.98 135.38 138.60 0.0M
2024-03-19 137.12 137.90 134.20 135.60 0.0M
2024-03-18 135.96 139.14 134.40 137.80 0.0M
2024-03-15 136.66 137.98 134.76 134.76 0.0M
2024-03-14 145.00 145.04 136.80 137.48 0.0M
2024-03-13 145.80 145.86 143.60 144.20 0.0M
2024-03-12 148.96 149.96 144.72 146.06 0.0M
2024-03-11 147.74 154.00 147.00 148.12 0.0M
2024-03-08 146.52 150.00 146.20 147.50 0.0M
2024-03-07 145.04 147.76 144.66 147.00 0.0M
2024-03-06 146.86 149.00 144.50 144.50 0.0M
2024-03-05 143.90 151.00 142.20 147.14 0.0M
2024-03-04 145.24 148.00 142.14 144.00 0.0M
2024-03-01 142.46 148.80 141.64 145.06 0.0M
2024-02-29 136.92 143.80 136.92 142.64 0.0M
2024-02-28 140.98 145.36 135.70 137.10 0.0M
2024-02-27 132.76 135.42 132.56 133.66 0.0M
2024-02-26 131.36 134.30 130.80 132.40 0.0M
2024-02-23 133.98 133.98 131.02 132.52 0.0M
2024-02-22 140.78 141.54 134.00 134.00 0.0M
2024-02-21 140.08 140.74 137.00 138.66 0.0M
2024-02-20 144.58 144.76 141.02 142.36 0.0M
2024-02-19 145.52 146.08 145.06 145.16 0.0M
2024-02-16 148.44 149.46 144.86 147.92 0.0M
2024-02-15 147.78 151.48 147.08 148.22 0.0M
2024-02-14 142.72 147.76 142.72 147.52 0.0M
2024-02-13 145.90 146.58 139.74 141.96 0.0M
2024-02-12 141.06 147.54 140.40 145.50 0.0M
2024-02-09 133.20 141.52 132.58 140.62 0.0M
2024-02-08 134.54 136.18 132.48 132.56 0.0M
2024-02-07 134.32 138.72 132.92 134.88 0.0M
2024-02-06 129.90 132.60 129.04 130.96 0.0M
2024-02-05 131.22 131.76 126.30 130.32 0.0M
2024-02-02 137.06 137.20 129.00 131.56 0.0M
2024-02-01 136.22 141.92 135.16 136.04 0.0M
2024-01-31 136.46 141.50 135.68 136.28 0.0M
2024-01-30 137.32 139.00 135.18 138.66 0.0M
2024-01-29 136.02 137.18 134.00 136.26 0.0M
2024-01-26 137.16 139.22 135.82 136.26 0.0M
2024-01-25 136.20 139.52 135.50 136.84 0.0M
2024-01-24 139.92 141.48 136.70 136.80 0.0M
2024-01-23 137.84 145.00 137.54 139.60 0.0M
2024-01-22 133.44 145.00 133.44 137.54 0.0M
2024-01-19 136.00 136.46 128.90 133.66 0.0M
2024-01-18 135.60 137.52 134.78 135.06 0.0M
2024-01-17 135.76 136.06 133.00 135.28 0.0M
2024-01-16 147.16 147.16 137.64 137.64 0.0M
2024-01-15 146.04 147.74 146.04 147.20 0.0M
2024-01-12 146.34 147.76 143.82 145.84 0.0M
2024-01-11 148.68 149.28 144.92 146.02 0.0M
2024-01-10 151.70 153.44 146.16 148.34 0.0M
2024-01-09 151.00 153.12 149.50 152.44 0.0M
2024-01-08 153.00 153.28 147.38 151.82 0.0M
2024-01-05 152.32 155.00 150.16 152.68 0.0M
2024-01-04 153.72 154.34 150.24 151.80 0.0M
2024-01-03 157.42 157.42 150.58 153.90 0.0M
2024-01-02 156.24 162.42 154.84 157.62 0.0M