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

Munich - Munich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201811.3711.3711.3711.3711.37100
Apr 20, 201811.4911.4911.4911.4911.49-
Apr 19, 201811.9911.9911.9911.9911.99-
Apr 18, 201812.5112.5112.5112.5112.51-
Apr 17, 201812.1312.1312.1312.1312.13-
Apr 16, 201811.9911.9911.9911.9911.99-
Apr 13, 201812.0112.0112.0112.0112.01-
Apr 12, 201811.4911.4911.4911.4911.49-
Apr 11, 201811.7711.7711.7711.7711.77-
Apr 10, 201811.5111.8411.5111.8411.84100
Apr 09, 201811.7511.7511.7511.7511.7550
Apr 06, 201811.8511.8511.8511.8511.85-
Apr 05, 201811.1811.6311.1811.6311.63100
Apr 04, 201810.0910.0910.0910.0910.09-
Apr 03, 20189.909.909.909.909.90-
Mar 29, 20189.909.909.909.909.90-
Mar 28, 20189.879.879.879.879.87-
Mar 27, 2018------
Mar 26, 201810.0010.0010.0010.0010.00-
Mar 23, 20189.959.959.959.959.95-
Mar 22, 2018------
Mar 21, 20189.749.749.749.749.74-
Mar 20, 20189.649.649.649.649.64-
Mar 19, 20189.509.509.509.509.50-
Mar 16, 20189.269.269.269.269.26-
Mar 15, 20189.399.399.399.399.39-
Mar 14, 20189.959.959.959.959.95-
Mar 13, 201810.3310.3310.3310.3310.33-
Mar 12, 201810.0810.0810.0810.0810.08-
Mar 09, 201810.8510.8510.8510.8510.85-
Mar 08, 201810.6010.6010.6010.6010.60-
Mar 07, 201810.7510.7510.7510.7510.75-
Mar 06, 201811.2511.2511.2511.2511.25-
Mar 05, 201810.9310.9310.9310.9310.93-
Mar 02, 201810.7210.7210.7210.7210.72-
Mar 01, 201810.7710.7710.7710.7710.77-
Feb 28, 201810.7811.0410.7811.0411.043
Feb 27, 201811.0911.0911.0911.0911.09-
Feb 26, 201810.9310.9310.9310.9310.93-
Feb 23, 201810.7910.7910.7910.7910.79-
Feb 22, 201811.0411.0411.0411.0411.04-
Feb 21, 201810.9010.9010.9010.9010.90230
Feb 20, 201811.2511.2511.2511.2511.25-
Feb 19, 201811.1011.1011.1011.1011.102,500
Feb 16, 201812.0812.5412.0812.5412.547
Feb 15, 201813.4013.4012.5412.5412.541,020
Feb 14, 201812.1513.1011.2311.7011.708,190
Feb 13, 20186.756.756.756.756.75-
Feb 12, 20186.846.846.846.846.84-
Feb 09, 20186.666.666.666.666.66-
Feb 08, 20187.137.137.137.137.13-
Feb 07, 20186.486.596.486.596.5945
Feb 06, 20185.705.705.705.705.70-
Feb 05, 20185.925.925.925.925.92-
Feb 02, 20186.176.176.176.176.17-
Feb 01, 20186.406.406.406.406.40-
Jan 31, 20187.307.307.307.307.30-
Jan 30, 20187.737.737.737.737.73-
Jan 29, 20187.787.787.787.787.78-
Jan 26, 20187.807.807.807.807.80-
Jan 25, 20187.887.887.887.887.88-
Jan 24, 20188.728.808.728.808.80100
Jan 23, 20187.608.127.608.128.121,000
Jan 22, 20188.188.188.188.188.18-
Jan 19, 20187.367.367.367.367.36-
Jan 18, 20187.607.607.607.607.60-
Jan 17, 20187.467.807.467.807.80113
Jan 16, 20187.647.647.647.647.64-
Jan 15, 20187.627.627.627.627.62-
Jan 12, 20187.287.367.287.367.3615
Jan 11, 20186.906.906.906.906.90-
Jan 10, 20186.746.746.746.746.74-
Jan 09, 20186.846.846.846.846.84-
Jan 08, 20186.906.906.906.906.90-
Jan 05, 20186.926.926.926.926.92-
Jan 04, 20187.027.027.027.027.02-
Jan 03, 20187.147.147.147.147.14-
Jan 02, 20186.416.416.416.416.41-
Dec 29, 20176.386.406.386.406.40-
Dec 28, 20176.496.496.496.496.49-
Dec 27, 20176.526.526.526.526.52-
Dec 22, 20176.486.516.316.316.312,000
Dec 21, 20175.915.915.915.915.91-
Dec 20, 20176.086.086.046.046.04195
Dec 19, 20175.915.915.915.915.91-
Dec 18, 20175.855.855.855.855.85-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...