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
2023-12-29 18.55 18.55 18.55 18.55 0.0M
2023-12-28 18.15 18.15 18.15 18.15 0.0M
2023-12-27 18.50 18.70 18.25 18.70 0.0M
2023-12-22 19.00 19.00 18.80 18.80 0.0M
2023-12-21 19.00 19.00 19.00 19.00 0.0M
2023-12-20 19.00 19.00 19.00 19.00 0.0M
2023-12-19 18.60 18.80 18.60 18.80 0.0M
2023-12-18 19.05 19.15 19.05 19.15 0.0M
2023-12-15 19.35 19.40 19.20 19.40 0.0M
2023-12-14 19.60 19.60 19.60 19.60 0.0M
2023-12-13 19.40 19.45 19.40 19.45 0.0M
2023-12-12 19.70 19.80 19.70 19.80 0.0M
2023-12-11 20.40 20.40 20.00 20.00 0.0M
2023-12-08 20.20 20.70 20.20 20.30 0.0M
2023-12-07 19.65 20.50 19.65 20.50 0.0M
2023-12-06 19.75 20.20 19.75 20.20 0.0M
2023-12-05 20.00 20.40 20.00 20.40 0.0M
2023-12-04 20.60 20.60 20.60 20.60 0.0M
2023-12-01 20.90 21.00 20.90 21.00 0.0M
2023-11-30 20.60 21.10 20.60 21.10 0.0M
2023-11-29 21.40 21.40 20.80 20.80 0.0M
2023-11-28 21.20 21.60 21.20 21.60 0.0M
2023-11-27 20.60 21.00 20.60 21.00 0.0M
2023-11-24 20.30 20.40 20.30 20.40 0.0M
2023-11-23 20.50 20.50 20.50 20.50 0.0M
2023-11-22 19.75 20.40 19.75 20.40 0.0M
2023-11-21 20.50 20.50 19.45 19.45 0.0M
2023-11-20 20.20 20.20 20.20 20.20 0.0M
2023-11-17 20.60 20.70 20.40 20.40 0.0M
2023-11-16 20.80 20.80 20.60 20.60 0.0M
2023-11-15 20.80 20.80 20.40 20.70 0.0M
2023-11-14 20.30 20.40 20.30 20.40 0.0M
2023-11-13 21.10 21.10 20.60 20.60 0.0M
2023-11-10 20.40 21.70 20.40 21.70 0.0M
2023-11-09 21.20 21.20 20.60 20.60 0.0M
2023-11-08 20.70 20.80 20.40 20.80 0.0M
2023-11-07 20.00 20.40 20.00 20.40 0.0M
2023-11-06 19.65 20.00 19.65 20.00 0.0M
2023-11-03 19.20 19.70 19.20 19.70 0.0M
2023-11-02 17.45 17.65 17.45 17.65 0.0M
2023-11-01 17.45 17.45 17.45 17.45 0.0M
2023-10-31 17.25 17.35 17.25 17.35 0.0M
2023-10-30 17.90 17.90 17.90 17.90 0.0M
2023-10-27 18.25 18.30 18.00 18.20 0.0M
2023-10-26 18.20 18.25 18.20 18.25 0.0M
2023-10-25 18.05 18.30 18.05 18.30 0.0M
2023-10-24 18.00 18.20 18.00 18.20 0.0M
2023-10-23 18.00 18.05 18.00 18.05 0.0M
2023-10-20 18.20 18.20 18.00 18.05 0.0M
2023-10-19 17.55 17.85 17.55 17.85 0.0M
2023-10-18 18.20 18.20 17.90 17.90 0.0M
2023-10-17 17.55 17.55 17.55 17.55 0.0M
2023-10-16 17.20 17.20 17.20 17.20 0.0M
2023-10-13 19.05 19.05 17.60 17.60 0.0M
2023-10-12 18.60 19.20 18.60 19.20 0.0M
2023-10-11 18.45 18.45 18.40 18.40 0.0M
2023-10-10 18.00 18.00 18.00 18.00 0.0M
2023-10-09 18.25 18.50 18.25 18.40 0.0M
2023-10-06 17.55 17.85 17.55 17.85 0.0M
2023-10-05 16.95 17.70 16.95 17.70 0.0M
2023-10-04 16.95 17.00 16.95 16.95 0.0M
2023-10-03 17.00 17.00 17.00 17.00 0.0M
2023-10-02 17.65 17.80 17.65 17.80 0.0M
2023-09-29 17.35 17.70 17.35 17.70 0.0M
2023-09-28 18.05 18.05 17.45 17.45 0.0M
2023-09-27 18.15 18.45 17.65 18.45 0.0M
2023-09-26 18.70 18.70 18.00 18.00 0.0M
2023-09-25 18.35 18.35 18.15 18.15 0.0M
2023-09-22 18.70 18.75 18.55 18.55 0.0M
2023-09-21 18.60 18.90 18.60 18.70 0.0M
2023-09-20 18.40 18.65 18.40 18.65 0.0M
2023-09-19 18.80 18.80 18.25 18.25 0.0M
2023-09-18 18.30 18.95 18.30 18.95 0.0M
2023-09-15 18.30 18.60 18.30 18.60 0.0M
2023-09-14 17.65 17.65 17.65 17.65 0.0M
2023-09-13 17.30 17.30 17.30 17.30 0.0M
2023-09-12 18.15 18.15 17.80 18.10 0.0M
2023-09-11 17.30 17.30 17.30 17.30 0.0M
2023-09-08 17.10 17.20 17.10 17.20 0.0M
2023-09-07 17.55 17.55 17.25 17.25 0.0M
2023-09-06 17.55 17.55 17.35 17.35 0.0M
2023-09-05 17.25 17.85 17.25 17.60 0.0M
2023-09-04 17.50 17.90 17.50 17.90 0.0M
2023-09-01 17.85 18.00 17.60 17.60 0.0M
2023-08-31 18.05 18.05 17.90 17.90 0.0M
2023-08-30 18.40 18.40 18.00 18.00 0.0M
2023-08-29 18.20 18.20 18.10 18.10 0.0M
2023-08-28 18.20 18.20 18.20 18.20 0.0M
2023-08-25 18.40 18.40 18.15 18.20 0.0M
2023-08-24 18.10 18.10 17.95 17.95 0.0M
2023-08-23 17.45 18.00 17.45 18.00 0.0M
2023-08-22 17.55 17.60 17.30 17.60 0.0M
2023-08-21 17.35 17.35 17.35 17.35 0.0M
2023-08-18 17.65 17.65 17.25 17.25 0.0M
2023-08-17 18.30 18.30 18.00 18.00 0.0M
2023-08-16 18.20 19.00 18.20 18.60 0.0M
2023-08-15 18.60 18.60 18.40 18.45 0.0M
2023-08-14 18.95 18.95 18.35 18.35 0.0M
2023-08-11 18.35 18.60 18.25 18.60 0.0M
2023-08-10 17.35 17.35 17.25 17.25 0.0M
2023-08-09 17.30 17.65 17.30 17.65 0.0M
2023-08-08 17.30 17.30 17.30 17.30 0.0M
2023-08-07 17.65 17.65 17.10 17.10 0.0M
2023-08-04 17.45 17.45 17.45 17.45 0.0M
2023-08-03 17.90 17.90 17.75 17.75 0.0M
2023-08-02 18.20 18.20 17.70 17.70 0.0M
2023-08-01 18.15 18.15 18.15 18.15 0.0M
2023-07-31 17.85 17.85 17.85 17.85 0.0M
2023-07-28 18.40 18.70 18.40 18.70 0.0M
2023-07-27 17.80 18.40 17.80 18.40 0.0M
2023-07-26 17.20 17.20 17.15 17.15 0.0M
2023-07-25 17.15 17.15 17.15 17.15 0.0M
2023-07-24 17.15 17.15 17.15 17.15 0.0M
2023-07-21 17.50 17.50 17.30 17.30 0.0M
2023-07-20 17.65 17.65 17.15 17.50 0.0M
2023-07-19 17.75 17.85 17.70 17.70 0.0M
2023-07-18 17.75 17.80 17.75 17.80 0.0M
2023-07-17 18.35 18.35 17.90 17.90 0.0M
2023-07-14 18.30 18.30 18.15 18.15 0.0M
2023-07-13 18.25 18.45 18.20 18.20 0.0M
2023-07-12 17.75 17.80 17.75 17.80 0.0M
2023-07-11 18.50 18.50 17.75 17.75 0.0M
2023-07-10 18.60 18.60 18.25 18.25 0.0M
2023-07-07 18.30 18.30 18.10 18.10 0.0M
2023-07-06 19.15 19.15 18.65 18.65 0.0M
2023-07-05 19.65 19.65 19.65 19.65 0.0M
2023-07-04 20.00 20.00 18.50 19.60 0.0M
2023-07-03 19.30 19.75 18.85 19.60 0.0M
2023-06-30 18.05 18.55 18.05 18.40 0.0M
2023-06-29 17.95 18.15 17.95 18.10 0.0M
2023-06-28 16.25 16.25 16.25 16.25 0.0M
2023-06-27 16.70 16.75 16.05 16.05 0.0M
2023-06-26 16.90 17.30 16.70 17.30 0.0M
2023-06-23 17.75 17.75 17.00 17.00 0.0M
2023-06-22 16.95 16.95 16.80 16.80 0.0M
2023-06-21 17.00 17.10 17.00 17.10 0.0M
2023-06-20 17.85 17.85 17.60 17.60 0.0M
2023-06-19 18.05 18.25 17.70 17.70 0.0M
2023-06-16 18.45 18.60 18.45 18.50 0.0M
2023-06-15 18.05 18.50 18.05 18.50 0.0M
2023-06-14 17.80 18.40 17.80 18.40 0.0M
2023-06-13 17.85 17.85 17.25 17.75 0.0M
2023-06-12 16.95 16.95 16.75 16.75 0.0M
2023-06-09 17.50 17.50 17.25 17.25 0.0M
2023-06-08 17.45 17.45 17.35 17.35 0.0M
2023-06-07 17.15 17.95 17.15 17.70 0.0M
2023-06-06 17.55 17.55 17.55 17.55 0.0M
2023-06-05 17.70 17.90 17.55 17.55 0.0M
2023-06-02 16.40 17.90 16.40 17.90 0.0M
2023-06-01 16.10 16.10 15.90 15.90 0.0M
2023-05-31 16.10 16.10 15.85 15.85 0.0M
2023-05-30 16.05 16.55 16.05 16.55 0.0M
2023-05-29 15.85 16.05 15.85 16.05 0.0M
2023-05-26 16.10 16.10 16.10 16.10 0.0M
2023-05-25 15.90 15.90 15.55 15.55 0.0M
2023-05-24 16.05 16.05 16.05 16.05 0.0M
2023-05-23 16.30 16.30 16.30 16.30 0.0M
2023-05-22 16.50 16.50 16.45 16.45 0.0M
2023-05-19 15.50 15.50 15.50 15.50 0.0M
2023-05-18 15.55 15.65 15.55 15.65 0.0M
2023-05-17 15.55 15.55 15.55 15.55 0.0M
2023-05-16 15.55 15.80 15.30 15.80 0.0M
2023-05-15 15.55 15.55 15.55 15.55 0.0M
2023-05-12 15.35 15.55 15.25 15.55 0.0M
2023-05-11 15.30 15.30 15.25 15.25 0.0M
2023-05-10 15.50 15.50 15.40 15.40 0.0M
2023-05-09 15.55 15.80 15.55 15.80 0.0M
2023-05-08 15.75 15.75 15.65 15.65 0.0M
2023-05-05 16.00 16.00 16.00 16.00 0.0M
2023-05-04 15.80 15.85 15.80 15.85 0.0M
2023-05-03 15.95 15.95 15.95 15.95 0.0M
2023-05-02 16.30 16.30 16.10 16.10 0.0M
2023-04-28 16.55 16.55 16.25 16.25 0.0M
2023-04-27 16.55 16.55 16.35 16.35 0.0M
2023-04-26 16.70 16.75 16.50 16.50 0.0M
2023-04-25 16.65 16.70 16.65 16.65 0.0M
2023-04-24 17.05 17.05 16.60 16.65 0.0M
2023-04-21 16.65 16.65 16.60 16.65 0.0M
2023-04-20 16.80 16.80 16.70 16.70 0.0M
2023-04-19 16.75 16.75 16.70 16.70 0.0M
2023-04-18 16.85 16.85 16.25 16.60 0.0M
2023-04-17 16.55 16.70 16.35 16.35 0.0M
2023-04-14 16.80 16.80 16.70 16.70 0.0M
2023-04-13 17.45 17.50 17.05 17.05 0.0M
2023-04-12 17.35 17.45 17.20 17.45 0.0M
2023-04-11 18.40 18.40 17.20 17.20 0.0M
2023-04-06 17.55 17.60 17.55 17.60 0.0M
2023-04-05 17.55 17.75 17.55 17.75 0.0M
2023-04-04 17.75 17.75 17.55 17.55 0.0M
2023-04-03 17.80 17.80 17.80 17.80 0.0M
2023-03-31 17.52 17.58 17.52 17.58 0.0M
2023-03-30 17.12 17.52 17.12 17.52 0.0M
2023-03-29 17.50 17.60 17.20 17.60 0.0M
2023-03-28 17.30 17.32 17.30 17.32 0.0M
2023-03-27 17.38 17.38 17.10 17.24 0.0M
2023-03-24 17.62 17.64 17.38 17.38 0.0M
2023-03-23 17.46 17.80 17.46 17.60 0.0M
2023-03-22 17.52 17.74 17.52 17.74 0.0M
2023-03-21 17.50 17.50 17.50 17.50 0.0M
2023-03-20 18.02 18.10 18.02 18.10 0.0M
2023-03-17 18.32 18.32 18.24 18.24 0.0M
2023-03-16 18.88 19.12 18.72 19.12 0.0M
2023-03-15 18.48 18.64 18.48 18.62 0.0M
2023-03-14 18.30 18.34 18.30 18.34 0.0M
2023-03-13 18.54 18.54 18.24 18.24 0.0M
2023-03-10 18.54 18.90 18.30 18.68 0.0M
2023-03-09 18.56 18.90 18.56 18.90 0.0M
2023-03-08 19.02 19.60 19.02 19.28 0.0M
2023-03-07 19.00 19.06 19.00 19.06 0.0M
2023-03-06 18.70 18.70 18.30 18.30 0.0M
2023-03-03 18.50 18.50 18.12 18.38 0.0M
2023-03-02 18.16 18.84 18.12 18.84 0.0M
2023-03-01 18.10 18.20 18.10 18.20 0.0M
2023-02-28 18.28 18.42 18.10 18.10 0.0M
2023-02-27 18.60 18.60 18.40 18.42 0.0M
2023-02-24 20.25 20.25 18.48 18.98 0.0M
2023-02-23 20.00 20.55 20.00 20.10 0.0M
2023-02-22 21.15 21.15 20.65 20.80 0.0M
2023-02-21 21.05 21.10 20.70 20.70 0.0M
2023-02-20 21.00 21.40 20.90 21.40 0.0M
2023-02-17 21.00 21.40 21.00 21.25 0.0M
2023-02-16 21.40 21.40 21.35 21.40 0.0M
2023-02-15 21.10 21.10 21.00 21.00 0.0M
2023-02-14 20.55 20.55 20.55 20.55 0.0M
2023-02-13 20.95 20.95 19.96 20.30 0.0M
2023-02-10 20.65 20.90 20.55 20.80 0.0M
2023-02-09 20.15 20.75 20.15 20.75 0.0M
2023-02-08 20.05 20.10 20.00 20.00 0.0M
2023-02-07 20.35 20.35 20.10 20.10 0.0M
2023-02-06 20.60 20.60 20.25 20.35 0.0M
2023-02-03 21.30 21.40 20.70 20.75 0.0M
2023-02-02 20.65 21.00 20.65 21.00 0.0M
2023-02-01 20.65 20.75 20.65 20.75 0.0M
2023-01-31 20.65 20.70 20.45 20.45 0.0M
2023-01-30 22.45 22.45 21.10 21.10 0.0M
2023-01-27 21.00 21.60 21.00 21.60 0.0M
2023-01-26 20.95 21.00 20.95 21.00 0.0M
2023-01-25 20.45 20.50 20.45 20.50 0.0M
2023-01-24 21.25 21.25 21.00 21.00 0.0M
2023-01-23 21.25 21.25 21.25 21.25 0.0M
2023-01-20 21.40 21.40 21.30 21.30 0.0M
2023-01-19 21.60 21.60 20.95 21.40 0.0M
2023-01-18 21.55 21.55 21.55 21.55 0.0M
2023-01-17 21.05 21.30 21.00 21.30 0.0M
2023-01-16 21.15 21.20 21.00 21.00 0.0M
2023-01-13 21.45 21.45 21.25 21.25 0.0M
2023-01-12 21.30 21.45 21.20 21.35 0.0M
2023-01-11 22.15 22.15 22.05 22.05 0.0M
2023-01-10 21.75 22.10 21.75 22.10 0.0M
2023-01-09 21.05 22.05 21.05 22.05 0.0M
2023-01-06 21.90 22.00 21.80 21.95 0.0M
2023-01-05 21.60 21.95 21.60 21.80 0.0M
2023-01-04 21.55 21.90 21.55 21.90 0.0M
2023-01-03 20.90 20.95 20.90 20.90 0.0M
2023-01-02 20.90 20.90 20.30 20.40 0.0M