Canada markets closed

TechnipFMC plc (1T1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
24.22+0.64 (+2.71%)
At close: 08:04AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.2224.2224.2224.2224.22-
May 02, 202423.5823.5823.5823.5823.58-
Apr 30, 202424.7724.8124.0324.0324.03150
Apr 29, 202424.7724.9424.6024.6024.60180
Apr 26, 202424.7624.7624.7624.7624.76-
Apr 25, 202423.9024.9123.9024.9124.91-
Apr 24, 202424.1024.1023.9723.9723.97-
Apr 23, 202423.7523.9523.7523.9523.95-
Apr 22, 202423.6523.6523.6523.6523.65-
Apr 19, 202423.4323.5523.4223.5523.55-
Apr 18, 202423.7124.0623.5823.5823.58-
Apr 17, 202423.7523.7523.5523.5523.55-
Apr 16, 202423.9023.9023.7323.7523.75-
Apr 15, 202424.3024.3023.8723.8723.87210
Apr 12, 202424.5624.5624.5624.5624.56-
Apr 11, 202425.0025.0224.6824.6824.6835
Apr 10, 202424.0725.1324.0725.1325.13130
Apr 09, 202424.4324.4324.4324.4324.43-
Apr 08, 202424.7624.7624.7624.7624.76-
Apr 05, 202424.0524.0524.0524.0524.05-
Apr 04, 202424.7624.7624.7624.7624.76-
Apr 03, 202424.3424.5524.3424.4524.45230
Apr 02, 202423.6823.6823.6823.6823.68-
Mar 28, 202423.2723.4123.2723.2923.29-
Mar 27, 202423.3223.3223.3223.3223.32-
Mar 26, 202422.9922.9922.9922.9922.99-
Mar 25, 202423.2623.2623.2623.2623.26-
Mar 22, 202423.0723.3123.0723.2423.24-
Mar 21, 202422.7323.2222.7323.2223.22-
Mar 20, 202422.8523.0422.8523.0423.0450
Mar 19, 202422.5222.8922.5022.8922.8940
Mar 18, 202422.5322.6822.5322.5922.59-
Mar 18, 20240.05 Dividend
Mar 15, 202421.9822.0221.9822.0221.97-
Mar 14, 202421.1521.1521.1521.1521.10-
Mar 13, 202420.3521.0320.3521.0320.98197
Mar 12, 202420.3120.4520.3120.4020.35-
Mar 11, 202420.0520.0520.0020.0019.95-
Mar 08, 202420.3620.3820.0820.0820.03738
Mar 07, 202419.7220.2419.7220.2420.1950
Mar 06, 202420.0420.0919.8319.8519.80-
Mar 05, 202419.8720.0019.8720.0019.95-
Mar 04, 202420.7320.7319.9419.9419.89-
Mar 01, 202420.0420.0419.9820.0019.95-
Feb 29, 202420.1520.1520.1520.1520.10-
Feb 28, 202420.2220.2320.1820.2120.16-
Feb 27, 202420.1820.2120.1720.1820.13-
Feb 26, 202419.8219.8219.5919.7619.72400
Feb 23, 202419.8319.8319.4319.4319.39-
Feb 22, 202418.7018.7018.6718.6718.63-
Feb 21, 202418.3818.3818.3818.3818.34-
Feb 20, 202418.1918.3918.1918.3918.35-
Feb 19, 202418.2518.2718.2518.2718.23-
Feb 16, 202418.2318.3218.2318.3218.28-
Feb 15, 202417.9117.9117.9117.9117.86-
Feb 14, 202417.6817.6917.6817.6917.652
Feb 13, 202417.7617.8317.7617.8317.795
Feb 12, 202417.6817.6817.6817.6817.64-
Feb 09, 202417.8117.8117.6117.6117.57-
Feb 08, 202417.6517.8117.2517.8117.773,112
Feb 07, 202417.5617.6517.5617.6517.61-
Feb 06, 202417.4317.4317.4317.4317.40-
Feb 05, 202417.4217.4217.4217.4217.39-
Feb 02, 202417.7317.7317.6517.6517.60-
Feb 01, 202417.8717.8917.8717.8917.84-
Jan 31, 202418.2518.2518.2518.2518.21-
Jan 30, 202418.7718.7717.9717.9717.9235
Jan 29, 202418.9018.9318.9018.9318.89-
Jan 26, 202418.3318.3318.3118.3118.26-
Jan 25, 202418.1418.1418.1418.1418.09-
Jan 24, 202417.9518.1417.9518.1418.10-
Jan 23, 202417.9418.3917.9418.0518.01-
Jan 22, 202417.7218.0017.7218.0017.96240
Jan 19, 202417.4517.4517.4517.4517.41-
Jan 18, 202417.1617.4717.1617.4717.43-
Jan 17, 202417.0617.3117.0317.3117.27-
Jan 16, 202416.9217.4216.9117.4217.3916
Jan 15, 202417.0817.0817.0817.0817.04-
Jan 12, 202416.9517.0816.9517.0817.04-
Jan 11, 202416.8316.8316.8316.8316.80-
Jan 10, 202417.1817.1816.7716.7716.73-
Jan 09, 202417.3217.3216.9817.0917.05-
Jan 08, 202418.0018.0017.1617.1617.12-
Jan 05, 202417.8317.8317.8317.8317.79-
Jan 04, 202418.1618.1617.9517.9617.9280
Jan 03, 202418.2318.3818.2318.2618.22-
Jan 02, 202418.2218.2818.1418.1418.1015
Dec 29, 202318.2518.2518.2518.2518.21-
Dec 28, 202318.3118.3118.1718.1718.131,070
Dec 27, 202318.4318.4318.3318.3318.28-
Dec 22, 202318.0818.0818.0818.0818.04-
Dec 21, 202318.4418.4418.4418.4418.40-
Dec 20, 202318.5218.5218.5218.5218.48-
Dec 19, 202318.3618.3618.3618.3618.32-
Dec 18, 202318.3718.4318.3718.4318.39-
Dec 15, 202318.1018.3318.1018.3318.29-
Dec 14, 202317.7017.7517.7017.7517.71-
Dec 13, 202317.2817.4217.2817.4217.39400
Dec 12, 202317.5817.5817.1817.2817.25-
Dec 11, 202317.5217.7017.5217.5817.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...