Fabasoft AG

FAAS
🏛️ germany →
16.00
Last Update: 2025-10-02
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 35.35 35.35 35.10 35.10 0.0M
2021-12-29 35.15 35.65 35.10 35.15 0.0M
2021-12-28 35.90 35.90 35.55 35.55 0.0M
2021-12-27 35.35 35.90 35.30 35.90 0.0M
2021-12-23 34.60 35.25 34.60 35.25 0.0M
2021-12-22 34.50 34.50 34.30 34.30 0.0M
2021-12-21 32.70 34.60 32.70 34.45 0.0M
2021-12-20 32.70 32.90 32.65 32.65 0.0M
2021-12-17 33.75 33.75 33.10 33.65 0.0M
2021-12-16 34.00 34.65 33.75 33.75 0.0M
2021-12-15 33.25 34.00 33.25 34.00 0.0M
2021-12-14 34.30 34.30 33.70 33.70 0.0M
2021-12-13 33.85 34.70 33.85 34.35 0.0M
2021-12-10 34.40 34.40 33.90 33.90 0.0M
2021-12-09 34.50 35.00 34.50 35.00 0.0M
2021-12-08 35.10 35.10 34.50 34.50 0.0M
2021-12-07 34.05 35.75 34.05 35.75 0.0M
2021-12-06 34.05 34.70 33.50 34.30 0.0M
2021-12-03 35.35 35.35 34.20 34.20 0.0M
2021-12-02 36.40 36.40 34.80 34.95 0.0M
2021-12-01 35.75 35.75 34.75 35.45 0.0M
2021-11-30 35.80 35.80 34.75 34.75 0.0M
2021-11-29 34.10 36.25 33.80 36.10 0.0M
2021-11-26 35.00 35.00 33.70 33.75 0.0M
2021-11-25 35.05 35.70 35.05 35.70 0.0M
2021-11-24 36.35 36.35 35.05 35.05 0.0M
2021-11-23 36.40 37.10 36.25 36.75 0.0M
2021-11-22 38.90 38.90 36.60 36.60 0.0M
2021-11-19 38.05 38.10 37.95 38.00 0.0M
2021-11-18 38.10 38.10 38.00 38.05 0.0M
2021-11-17 37.75 38.05 37.70 38.05 0.0M
2021-11-16 37.20 37.75 37.20 37.75 0.0M
2021-11-15 38.05 38.60 37.20 37.20 0.0M
2021-11-12 37.65 38.25 37.55 38.10 0.0M
2021-11-11 37.05 37.65 37.00 37.60 0.0M
2021-11-10 36.60 37.65 36.50 37.00 0.0M
2021-11-09 37.40 38.35 36.70 36.70 0.0M
2021-11-08 37.45 38.05 36.65 37.90 0.0M
2021-11-05 36.45 37.60 36.30 37.45 0.0M
2021-11-04 37.40 37.40 36.55 36.55 0.0M
2021-11-03 36.55 37.15 36.35 36.90 0.0M
2021-11-02 33.90 36.55 33.90 35.55 0.0M
2021-11-01 33.65 34.20 33.40 33.90 0.0M
2021-10-29 35.05 35.20 33.60 33.70 0.0M
2021-10-28 33.75 35.10 33.75 35.10 0.0M
2021-10-27 34.15 34.15 33.40 33.65 0.0M
2021-10-26 32.85 34.65 32.70 34.45 0.0M
2021-10-25 33.70 34.05 32.85 32.90 0.0M
2021-10-22 33.85 33.85 33.55 33.55 0.0M
2021-10-21 34.05 34.55 34.00 34.55 0.0M
2021-10-20 33.95 34.00 33.95 34.00 0.0M
2021-10-19 33.85 33.90 33.65 33.65 0.0M
2021-10-18 32.80 34.10 32.35 34.10 0.0M
2021-10-15 33.15 33.25 32.65 32.65 0.0M
2021-10-14 33.05 33.45 33.05 33.35 0.0M
2021-10-13 33.40 33.60 33.40 33.60 0.0M
2021-10-12 32.70 33.10 32.70 33.10 0.0M
2021-10-11 33.55 33.55 32.05 33.00 0.0M
2021-10-08 34.10 34.30 34.10 34.30 0.0M
2021-10-07 33.90 34.25 33.90 34.15 0.0M
2021-10-06 34.55 34.55 33.65 33.65 0.0M
2021-10-05 35.00 35.85 34.50 35.85 0.0M
2021-10-04 35.05 35.95 35.00 35.00 0.0M
2021-10-01 34.35 36.05 34.35 35.85 0.0M
2021-09-30 34.25 34.70 33.80 34.35 0.0M
2021-09-29 34.55 34.70 34.25 34.25 0.0M
2021-09-28 35.40 35.40 34.05 34.45 0.0M
2021-09-27 35.25 36.35 35.25 35.75 0.0M
2021-09-24 35.60 35.60 35.05 35.25 0.0M
2021-09-23 34.30 35.35 34.30 35.35 0.0M
2021-09-22 34.15 34.30 33.80 34.30 0.0M
2021-09-21 32.90 33.80 32.90 33.80 0.0M
2021-09-20 34.20 34.20 33.00 33.00 0.0M
2021-09-17 35.00 35.05 34.15 34.20 0.0M
2021-09-16 35.00 35.10 35.00 35.00 0.0M
2021-09-15 35.45 35.55 35.00 35.00 0.0M
2021-09-14 35.80 36.15 35.70 35.95 0.0M
2021-09-13 36.25 36.25 36.00 36.00 0.0M
2021-09-10 35.70 36.70 35.70 36.25 0.0M
2021-09-09 36.60 36.60 35.35 35.70 0.0M
2021-09-08 37.10 37.10 36.50 36.60 0.0M
2021-09-07 37.30 37.50 37.20 37.25 0.0M
2021-09-06 37.10 37.40 37.00 37.40 0.0M
2021-09-03 36.55 37.50 36.55 37.10 0.0M
2021-09-02 36.60 38.00 36.20 37.60 0.0M
2021-09-01 36.80 37.05 36.65 36.85 0.0M
2021-08-31 39.65 39.65 36.55 36.80 0.0M
2021-08-30 39.30 39.75 38.75 38.90 0.0M
2021-08-27 43.55 43.55 37.70 39.50 0.0M
2021-08-26 43.70 44.00 43.30 44.00 0.0M
2021-08-25 43.05 43.70 42.75 43.70 0.0M
2021-08-24 42.85 43.60 42.85 43.55 0.0M
2021-08-23 43.95 44.50 43.95 44.00 0.0M
2021-08-20 42.35 44.15 42.35 43.95 0.0M
2021-08-19 42.80 43.15 42.80 43.15 0.0M
2021-08-18 41.95 42.80 41.95 42.80 0.0M
2021-08-17 41.00 41.70 41.00 41.70 0.0M
2021-08-16 40.00 41.15 39.25 41.00 0.0M
2021-08-13 41.40 41.40 40.70 40.70 0.0M
2021-08-12 40.50 41.40 40.50 41.40 0.0M
2021-08-11 40.05 40.65 40.05 40.65 0.0M
2021-08-10 40.50 40.50 40.20 40.25 0.0M
2021-08-09 40.70 40.70 40.70 40.70 0.0M
2021-08-06 42.50 42.50 42.50 42.50 0.0M
2021-08-05 42.55 42.55 42.55 42.55 0.0M
2021-08-04 42.55 42.70 42.55 42.70 0.0M
2021-08-03 42.30 42.55 42.30 42.55 0.0M
2021-08-02 41.50 42.20 41.50 42.05 0.0M
2021-07-30 40.55 41.55 40.55 41.50 0.0M
2021-07-29 40.25 40.90 40.25 40.90 0.0M
2021-07-28 39.30 40.55 39.30 40.30 0.0M
2021-07-27 38.85 38.85 38.65 38.65 0.0M
2021-07-26 40.55 40.55 39.20 39.25 0.0M
2021-07-23 38.80 39.35 38.70 39.30 0.0M
2021-07-22 39.00 39.10 38.70 38.75 0.0M
2021-07-21 39.00 39.20 39.00 39.20 0.0M
2021-07-20 38.40 39.00 38.40 38.95 0.0M
2021-07-19 38.95 38.95 38.00 38.00 0.0M
2021-07-16 38.85 39.45 38.50 38.55 0.0M
2021-07-15 39.20 39.30 38.60 38.85 0.0M
2021-07-14 39.90 40.00 39.20 39.20 0.0M
2021-07-13 39.50 39.55 39.05 39.55 0.0M
2021-07-12 37.90 39.50 37.90 39.50 0.0M
2021-07-09 39.15 39.55 38.65 38.65 0.0M
2021-07-08 40.90 40.90 39.80 39.80 0.0M
2021-07-07 40.20 40.90 39.90 40.90 0.0M
2021-07-06 40.15 40.55 40.05 40.05 0.0M
2021-07-05 40.55 41.20 40.20 40.50 0.0M
2021-07-02 40.30 40.55 39.85 40.55 0.0M
2021-07-01 41.75 41.75 40.30 40.30 0.0M
2021-06-30 42.20 42.20 41.75 41.75 0.0M
2021-06-29 41.00 42.20 41.00 42.20 0.0M
2021-06-28 41.00 41.00 41.00 41.00 0.0M
2021-06-25 41.20 41.20 41.00 41.00 0.0M
2021-06-24 41.50 41.65 41.00 41.00 0.0M
2021-06-23 41.70 42.20 41.50 41.50 0.0M
2021-06-22 41.75 41.80 41.35 41.80 0.0M
2021-06-21 41.00 41.25 41.00 41.25 0.0M
2021-06-18 41.80 41.90 41.00 41.00 0.0M
2021-06-17 41.25 42.20 40.50 42.20 0.0M
2021-06-16 40.40 41.25 40.40 41.25 0.0M
2021-06-15 41.80 41.80 40.85 40.85 0.0M
2021-06-14 40.40 42.00 40.40 41.80 0.0M
2021-06-11 41.50 41.55 41.20 41.40 0.0M
2021-06-10 41.90 41.90 40.40 41.20 0.0M
2021-06-09 44.05 44.05 41.25 41.90 0.0M
2021-06-08 43.40 44.25 43.40 44.05 0.0M
2021-06-07 45.75 45.75 44.00 44.00 0.0M
2021-06-04 45.55 45.90 45.35 45.35 0.0M
2021-06-03 47.20 47.20 45.40 45.55 0.0M
2021-06-02 47.15 47.20 47.15 47.20 0.0M
2021-06-01 46.45 47.15 46.45 47.15 0.0M
2021-05-31 46.00 46.35 46.00 46.30 0.0M
2021-05-28 46.60 46.60 45.75 45.75 0.0M
2021-05-27 46.35 46.60 46.35 46.60 0.0M
2021-05-26 45.55 47.80 45.55 47.80 0.0M
2021-05-25 43.65 45.55 43.65 45.55 0.0M
2021-05-21 43.20 44.20 43.20 43.85 0.0M
2021-05-20 42.35 44.00 42.35 44.00 0.0M
2021-05-19 42.85 43.00 42.85 43.00 0.0M
2021-05-18 42.60 43.10 42.60 43.10 0.0M
2021-05-17 41.00 42.75 41.00 42.75 0.0M
2021-05-14 41.90 41.90 41.25 41.55 0.0M
2021-05-13 42.50 42.50 41.90 41.90 0.0M
2021-05-12 42.10 42.50 42.10 42.50 0.0M
2021-05-11 41.70 42.10 41.10 41.35 0.0M
2021-05-10 42.10 42.40 41.70 41.70 0.0M
2021-05-07 43.40 43.40 41.80 41.95 0.0M
2021-05-06 44.05 44.05 43.40 43.40 0.0M
2021-05-05 44.55 44.65 43.90 44.05 0.0M
2021-05-04 45.75 45.75 44.00 44.00 0.0M
2021-05-03 44.60 45.20 44.60 45.20 0.0M
2021-04-30 45.85 45.85 45.45 45.45 0.0M
2021-04-29 46.35 46.35 45.85 45.85 0.0M
2021-04-28 46.50 46.50 46.35 46.35 0.0M
2021-04-27 45.50 46.40 45.50 46.35 0.0M
2021-04-26 45.05 46.10 45.00 46.10 0.0M
2021-04-23 45.15 45.15 44.80 45.05 0.0M
2021-04-22 44.70 45.30 44.65 45.15 0.0M
2021-04-21 44.85 44.85 44.65 44.70 0.0M
2021-04-20 45.40 45.40 44.95 45.10 0.0M
2021-04-19 44.10 45.45 44.10 45.45 0.0M
2021-04-16 45.00 45.00 44.10 44.10 0.0M
2021-04-15 44.85 45.15 44.85 45.00 0.0M
2021-04-14 44.70 45.00 44.35 44.75 0.0M
2021-04-13 44.50 44.50 44.35 44.35 0.0M
2021-04-12 44.10 44.55 44.10 44.55 0.0M
2021-04-09 43.50 44.30 43.50 44.30 0.0M
2021-04-08 43.40 43.65 42.70 43.50 0.0M
2021-04-07 43.00 43.40 42.90 43.40 0.0M
2021-04-06 43.15 44.50 42.25 43.65 0.0M
2021-04-01 39.65 42.30 39.65 42.30 0.0M
2021-03-31 41.20 41.50 40.00 40.40 0.0M
2021-03-30 41.50 41.50 40.90 41.20 0.0M
2021-03-29 41.20 41.70 41.10 41.40 0.0M
2021-03-26 42.30 42.30 41.20 41.20 0.0M
2021-03-25 41.90 42.50 41.90 42.30 0.0M
2021-03-24 42.90 42.90 41.90 41.90 0.0M
2021-03-23 42.50 43.10 42.20 43.00 0.0M
2021-03-22 42.00 42.50 42.00 42.50 0.0M
2021-03-19 42.50 43.10 42.00 42.00 0.0M
2021-03-18 42.10 43.20 42.10 42.50 0.0M
2021-03-17 43.30 43.30 42.10 42.10 0.0M
2021-03-16 42.50 43.50 42.50 43.40 0.0M
2021-03-15 42.60 43.20 41.70 42.70 0.0M
2021-03-12 43.00 43.00 42.60 42.60 0.0M
2021-03-11 43.50 43.70 42.80 43.00 0.0M
2021-03-10 44.00 44.30 43.10 43.50 0.0M
2021-03-09 42.70 43.20 42.40 43.20 0.0M
2021-03-08 41.00 42.70 41.00 42.70 0.0M
2021-03-05 41.00 42.10 41.00 41.50 0.0M
2021-03-04 44.30 44.30 41.50 41.50 0.0M
2021-03-03 45.50 45.50 44.40 44.40 0.0M
2021-03-02 45.30 45.70 45.20 45.70 0.0M
2021-03-01 44.40 45.30 44.40 45.10 0.0M
2021-02-26 47.50 47.50 44.40 44.40 0.0M
2021-02-25 49.10 49.10 46.70 47.50 0.0M
2021-02-24 45.60 48.00 45.60 47.30 0.0M
2021-02-23 48.00 48.00 43.80 45.50 0.0M
2021-02-22 48.50 49.30 48.50 48.50 0.0M
2021-02-19 50.00 50.00 49.50 49.50 0.0M
2021-02-18 51.00 51.20 49.50 50.00 0.0M
2021-02-17 52.00 53.20 51.40 51.40 0.0M
2021-02-16 49.00 51.40 49.00 51.40 0.0M
2021-02-15 51.00 51.00 49.80 49.80 0.0M
2021-02-12 49.50 50.40 49.50 50.40 0.0M
2021-02-11 48.50 49.50 48.50 49.50 0.0M
2021-02-10 48.00 48.50 48.00 48.50 0.0M
2021-02-09 47.10 48.40 46.90 48.10 0.0M
2021-02-08 47.40 47.40 45.40 45.40 0.0M
2021-02-05 46.40 46.40 46.10 46.40 0.0M
2021-02-04 46.30 46.40 45.70 46.40 0.0M
2021-02-03 45.30 46.30 45.30 46.30 0.0M
2021-02-02 45.50 45.50 45.50 45.50 0.0M
2021-02-01 45.80 45.80 44.80 44.80 0.0M
2021-01-29 44.60 45.80 44.60 45.80 0.0M
2021-01-28 46.90 46.90 45.40 45.40 0.0M
2021-01-27 48.00 48.00 46.90 46.90 0.0M
2021-01-26 46.00 47.50 46.00 47.30 0.0M
2021-01-25 45.70 47.50 45.70 47.30 0.0M
2021-01-22 45.70 47.80 45.70 47.10 0.0M
2021-01-21 47.30 47.50 46.80 46.80 0.0M
2021-01-20 48.20 48.20 47.20 47.30 0.0M
2021-01-19 47.20 47.90 47.20 47.30 0.0M
2021-01-18 45.10 47.30 45.10 47.30 0.0M
2021-01-15 47.90 47.90 45.30 45.30 0.0M
2021-01-14 47.10 48.60 47.10 47.90 0.0M
2021-01-13 44.80 48.00 44.00 48.00 0.0M
2021-01-12 46.50 46.50 45.60 45.60 0.0M
2021-01-11 45.80 47.80 45.80 46.50 0.0M
2021-01-08 48.30 48.60 46.70 46.70 0.0M
2021-01-07 47.00 47.90 47.00 47.60 0.0M
2021-01-06 47.30 47.90 47.00 47.90 0.0M
2021-01-05 47.00 47.00 47.00 47.00 0.0M
2021-01-04 46.50 47.00 45.80 46.60 0.0M