FAS.DEFAS.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $35.87 | $35.95 | $35.70 | $35.79 | 2 |
| 1/9/2026 | $35.75 | $36.40 | $35.75 | $36.22 | 400 |
| 1/8/2026 | $34.88 | $36.17 | $34.68 | $35.92 | 223 |
| 1/7/2026 | $35.40 | $35.64 | $34.50 | $34.67 | 494 |
| 1/6/2026 | $34.96 | $35.69 | $34.87 | $35.60 | 2,555 |
| 1/5/2026 | $34.49 | $35.35 | $34.49 | $35.06 | 878 |
| 1/2/2026 | $34.42 | $34.66 | $34.08 | $34.65 | 1,205 |
| 12/30/2025 | $35.00 | $35.24 | $34.96 | $35.00 | 244 |
| 12/29/2025 | $35.19 | $35.45 | $35.00 | $35.00 | 234 |
| 12/23/2025 | $35.33 | $35.53 | $35.26 | $35.28 | 282 |
| 12/22/2025 | $36.26 | $36.26 | $35.29 | $35.39 | 1,186 |
| 12/19/2025 | $35.92 | $36.24 | $35.92 | $36.13 | 330 |
| 12/18/2025 | $35.57 | $36.06 | $35.57 | $36.06 | 330 |
| 12/17/2025 | $35.98 | $36.24 | $35.38 | $35.60 | 643 |
| 12/16/2025 | $36.15 | $36.35 | $35.76 | $36.01 | 380 |
| 12/15/2025 | $36.14 | $36.67 | $35.99 | $36.26 | 765 |
| 12/12/2025 | $35.62 | $35.78 | $35.38 | $35.70 | 24 |
| 12/11/2025 | $34.89 | $35.58 | $34.73 | $35.44 | 268 |
| 12/10/2025 | $34.60 | $34.99 | $34.56 | $34.99 | 159 |
| 12/9/2025 | $34.95 | $35.13 | $34.78 | $34.78 | 251 |
| 12/8/2025 | $35.48 | $35.55 | $35.09 | $35.09 | 631 |
| 12/5/2025 | $35.75 | $36.01 | $35.69 | $35.69 | 812 |
| 12/4/2025 | $35.28 | $36.19 | $35.28 | $35.75 | 207 |
| 12/3/2025 | $34.66 | $35.24 | $34.63 | $35.24 | 367 |
| 12/2/2025 | $34.48 | $34.85 | $34.34 | $34.85 | 367 |
| 12/1/2025 | $34.77 | $35.02 | $34.49 | $34.67 | 231 |
| 11/28/2025 | $34.70 | $34.93 | $34.70 | $34.92 | 576 |
| 11/27/2025 | $34.67 | $34.90 | $34.67 | $34.70 | 231 |
| 11/26/2025 | $34.51 | $34.89 | $34.51 | $34.80 | 1,111 |
| 11/25/2025 | $34.23 | $34.60 | $34.16 | $34.60 | 231 |
| 11/24/2025 | $34.48 | $34.74 | $34.24 | $34.41 | 590 |
| 11/21/2025 | $33.84 | $34.92 | $33.83 | $34.66 | 675 |
| 11/20/2025 | $34.23 | $34.57 | $33.84 | $33.95 | 2,910 |
| 11/19/2025 | $34.36 | $34.63 | $34.30 | $34.37 | 395 |
| 11/18/2025 | $34.11 | $34.63 | $33.97 | $34.50 | 187 |
| 11/17/2025 | $34.73 | $35.03 | $34.23 | $34.23 | 796 |
| 11/14/2025 | $34.90 | $35.13 | $34.46 | $34.91 | 731 |
| 11/13/2025 | $35.21 | $35.37 | $34.62 | $35.09 | 1,149 |
| 11/12/2025 | $35.53 | $35.80 | $35.09 | $35.33 | 413 |
| 11/11/2025 | $35.62 | $35.90 | $35.30 | $35.32 | 229 |
| 11/10/2025 | $35.49 | $35.83 | $35.19 | $35.79 | 695 |
| 11/7/2025 | $35.25 | $35.52 | $34.94 | $35.34 | 883 |
| 11/6/2025 | $36.08 | $36.28 | $35.22 | $35.22 | 353 |
| 11/5/2025 | $36.05 | $36.58 | $35.82 | $36.20 | 734 |
| 11/4/2025 | $35.63 | $36.08 | $35.37 | $36.05 | 633 |
| 11/3/2025 | $35.77 | $35.85 | $35.39 | $35.55 | 1,430 |
| 10/31/2025 | $35.77 | $36.12 | $35.52 | $35.52 | 960 |
| 10/30/2025 | $35.22 | $35.95 | $35.22 | $35.83 | 407 |
| 10/29/2025 | $35.74 | $35.90 | $35.15 | $35.48 | 477 |
| 10/28/2025 | $36.20 | $36.44 | $35.60 | $35.60 | 1,265 |
| 10/27/2025 | $36.77 | $37.17 | $36.38 | $36.38 | 1,378 |
| 10/24/2025 | $36.98 | $37.19 | $36.74 | $36.97 | 1,520 |
| 10/23/2025 | $36.58 | $37.20 | $36.58 | $37.05 | 1,520 |
| 10/22/2025 | $37.18 | $37.56 | $36.74 | $36.74 | 801 |
| 10/21/2025 | $36.90 | $37.42 | $36.89 | $37.41 | 980 |
| 10/20/2025 | $36.48 | $37.06 | $36.37 | $36.98 | 1,668 |
| 10/17/2025 | $35.67 | $36.47 | $35.41 | $36.47 | 719 |
| 10/16/2025 | $36.17 | $36.45 | $35.70 | $35.90 | 856 |
| 10/15/2025 | $36.86 | $37.28 | $36.06 | $36.25 | 983 |
| 10/14/2025 | $36.70 | $37.44 | $35.85 | $36.81 | 3,825 |