FSL.MU - FOSSIL GROUP INC. DL-,01

Munich - Munich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20175.845.845.845.845.84-
Dec 14, 20175.715.845.715.845.841,000
Dec 13, 20175.455.455.455.455.45-
Dec 12, 20175.845.845.845.845.84-
Dec 11, 20175.825.825.825.825.82-
Dec 08, 20175.685.685.685.685.68-
Dec 07, 20175.635.725.635.725.721,000
Dec 06, 20175.585.585.585.585.58-
Dec 05, 20175.605.605.605.605.60-
Dec 04, 20175.645.645.645.645.64-
Dec 01, 20175.886.055.886.056.05600
Nov 30, 20176.536.536.536.536.53-
Nov 29, 20176.476.476.476.476.47-
Nov 28, 20176.296.296.296.296.29-
Nov 27, 20176.266.266.266.266.26-
Nov 24, 20176.376.376.376.376.37-
Nov 23, 20176.296.296.296.296.29-
Nov 22, 20176.186.356.186.356.3520
Nov 21, 20176.526.526.526.526.52-
Nov 20, 20176.746.746.746.746.74-
Nov 17, 20176.406.406.406.406.40-
Nov 16, 20176.056.206.056.206.205,400
Nov 15, 20176.006.006.006.006.00-
Nov 14, 20175.725.725.725.725.72-
Nov 13, 20175.795.795.795.795.79800
Nov 10, 20174.924.924.924.924.92-
Nov 09, 20174.985.124.964.964.961,150
Nov 08, 20175.405.715.405.655.652,800
Nov 07, 20175.945.985.945.975.97451
Nov 06, 20176.276.626.276.626.62450
Nov 03, 20176.606.606.606.606.60-
Nov 02, 20176.666.666.666.666.66-
Nov 01, 20176.846.936.686.686.682,500
Oct 31, 20177.707.707.707.707.70-
Oct 30, 20177.597.707.597.707.70110
Oct 27, 20177.937.937.707.707.70600
Oct 26, 20177.847.847.847.847.84-
Oct 25, 20177.687.877.687.877.871,500
Oct 24, 20177.717.717.717.717.71-
Oct 23, 20177.817.937.817.887.88684
Oct 20, 20177.537.537.537.537.53-
Oct 19, 20177.597.597.597.597.59-
Oct 18, 20177.597.597.597.597.59-
Oct 17, 20177.507.507.507.507.50-
Oct 16, 20177.287.287.287.287.2840
Oct 13, 20176.936.936.936.936.93-
Oct 12, 20176.726.726.726.726.72-
Oct 11, 20177.157.157.157.157.15-
Oct 10, 20177.237.237.237.237.23-
Oct 09, 20177.577.577.577.577.57-
Oct 06, 20177.667.667.667.667.66-
Oct 05, 20177.597.597.597.597.59-
Oct 04, 20177.827.827.827.827.82-
Oct 03, 20177.927.927.927.927.92-
Oct 02, 20177.927.927.927.927.92-
Sep 29, 20178.038.038.038.038.03-
Sep 28, 20178.068.068.068.068.06-
Sep 27, 20177.627.627.627.627.62-
Sep 26, 20177.417.417.417.417.41-
Sep 25, 20177.397.397.397.397.39-
Sep 22, 20177.287.287.287.287.28-
Sep 21, 20177.517.517.517.517.51-
Sep 20, 20177.587.747.587.747.7440
Sep 19, 20177.557.557.557.557.55-
Sep 18, 20177.357.447.357.407.401,730
Sep 15, 20177.037.037.037.037.03-
Sep 14, 20176.976.976.976.976.97-
Sep 13, 20176.676.676.676.676.67-
Sep 12, 20176.666.666.666.666.66-
Sep 11, 20176.656.656.656.656.65-
Sep 08, 20177.207.207.207.207.20-
Sep 07, 20177.407.407.407.407.40-
Sep 06, 20177.117.117.117.117.11-
Sep 05, 20177.147.147.147.147.14-
Sep 04, 20177.067.067.067.067.06-
Sep 01, 20176.976.976.976.976.97-
Aug 31, 20177.207.207.197.197.19300
Aug 30, 20177.407.407.407.407.40-
Aug 29, 20177.157.157.157.157.15-
Aug 28, 20177.257.257.257.257.25-
Aug 25, 20177.047.127.047.117.11300
Aug 24, 20176.286.996.286.996.991,400
Aug 23, 20175.965.965.965.965.96-
Aug 22, 20176.186.246.116.246.24582
Aug 21, 20176.456.596.456.596.59470
Aug 18, 20176.606.606.606.606.60133
Aug 17, 20176.536.796.536.796.791,800
Aug 16, 20176.906.906.906.906.90-
Aug 15, 20177.067.207.067.207.20401
Aug 14, 20176.847.196.847.097.094,100
Aug 11, 20177.537.537.537.537.53-
Aug 10, 20177.577.577.577.577.57-
Aug 09, 20178.208.207.648.018.01176
Aug 08, 20179.2910.409.2910.4010.40200
Aug 07, 20179.6510.069.6510.0610.06230
Aug 04, 20179.219.219.219.219.21-
Aug 03, 20178.768.768.768.768.76-
Aug 02, 20179.539.539.539.539.53-
Aug 01, 20179.369.369.369.369.36-
Jul 31, 20179.219.219.219.219.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...