Canada markets close in 6 hours 27 minutes

Macy's, Inc. (FDO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.91-0.08 (-0.47%)
As of 03:05PM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.8817.9117.8817.9117.91200
May 16, 202417.5617.9917.5617.9917.993
May 15, 202418.1918.1917.7117.7117.71-
May 14, 202417.9318.3317.9318.3318.33-
May 13, 202417.7718.2717.7718.0218.02-
May 10, 202417.9217.9217.8417.8917.89-
May 09, 202417.5417.9417.5417.8917.89-
May 08, 202417.8717.8717.5917.6517.65500
May 07, 202417.9618.2817.9618.0218.02-
May 06, 202417.9718.3417.9718.0918.09-
May 03, 202417.7018.1017.7018.1018.10-
May 02, 202416.7617.7016.7417.7017.70300
Apr 30, 202417.1217.2517.1217.2117.21-
Apr 29, 202416.9617.3016.9617.1917.19590
Apr 26, 202417.1217.2117.0917.2117.21-
Apr 25, 202417.2317.2317.0717.0717.07-
Apr 24, 202417.6217.6217.4717.4717.47-
Apr 23, 202417.5317.9017.5317.7617.76-
Apr 22, 202417.3017.6917.3017.6417.64-
Apr 19, 202417.5617.8317.3217.3317.33-
Apr 18, 202417.6417.9117.6417.8517.85-
Apr 17, 202417.6917.9817.6917.8317.83-
Apr 16, 202417.5317.8617.5317.8617.86-
Apr 15, 202417.9718.2717.5417.7517.75-
Apr 12, 202418.4518.4818.0618.0618.06-
Apr 11, 202418.5618.7018.3218.4818.48-
Apr 10, 202417.9518.6917.9518.6918.69-
Apr 09, 202417.8118.1017.8117.9017.90-
Apr 08, 202416.9417.8816.9417.8817.88-
Apr 05, 202416.9217.0516.9017.0517.05-
Apr 04, 202417.2617.2616.9016.9016.90-
Apr 03, 202417.4917.5517.3517.3517.35-
Apr 02, 202417.8917.8917.6217.6217.6242
Mar 28, 202418.1218.4318.1218.1918.19-
Mar 27, 202417.5118.2717.5118.0318.03-
Mar 26, 202417.9418.0417.4217.4217.42148
Mar 25, 202418.5118.7817.8317.8317.83-
Mar 22, 202419.0619.0618.4618.4618.46-
Mar 21, 202419.2919.3018.8818.8818.88-
Mar 20, 202419.7519.7519.1819.1819.18-
Mar 19, 202419.3019.9419.3019.5819.58240
Mar 18, 202419.3319.5019.2319.2319.23-
Mar 15, 202419.5819.7519.2019.2019.20-
Mar 14, 202418.8719.7318.8719.5219.52-
Mar 14, 20240.1737 Dividend
Mar 13, 202418.8919.2218.8919.2219.05-
Mar 12, 202418.7018.7018.7018.7018.53-
Mar 11, 202419.1919.1919.1919.1919.02-
Mar 08, 202418.3918.3918.3918.3918.22-
Mar 07, 202418.1518.5518.1518.5518.38141
Mar 06, 202418.4118.4118.4118.4118.24-
Mar 05, 202419.0719.0718.3818.6218.45153
Mar 04, 202418.4119.4218.4119.3319.16501
Mar 01, 202415.9116.5315.9116.5316.38-
Feb 29, 202416.9116.9115.8115.9915.85150
Feb 28, 202418.1518.1616.9916.9916.8320
Feb 27, 202417.7218.8517.7218.3018.13600
Feb 26, 202417.8317.9417.6917.7117.55-
Feb 23, 202417.4918.0917.4917.9717.81-
Feb 22, 202417.4417.6617.4417.5717.41-
Feb 21, 202417.6217.6217.3917.5217.36-
Feb 20, 202417.5317.7517.5317.7217.56-
Feb 19, 202417.7317.7317.7017.7017.54-
Feb 16, 202417.9218.1017.9218.0017.84-
Feb 15, 202417.8118.3117.8118.0917.93-
Feb 14, 202417.5117.9317.5117.9317.77115
Feb 13, 202417.9518.0317.3717.6017.44175
Feb 12, 202417.5218.1717.5218.0817.92828
Feb 09, 202417.6417.7417.5717.6217.4650
Feb 08, 202417.0117.7417.0117.7417.58-
Feb 07, 202417.1417.3317.1317.1316.97-
Feb 06, 202416.8817.3516.8817.3017.14-
Feb 05, 202417.0817.1316.8017.1016.95125
Feb 02, 202416.7817.2216.7817.1817.02-
Feb 01, 202416.7916.9216.6116.9216.76-
Jan 31, 202417.0017.1316.8316.9016.74200
Jan 30, 202417.0117.1716.9717.1316.98-
Jan 29, 202417.3017.3017.0217.2217.06300
Jan 26, 202417.2017.4517.2017.3317.17-
Jan 25, 202416.5117.3116.5117.3117.15-
Jan 24, 202416.5816.9116.5816.6016.45-
Jan 23, 202416.8317.2016.4716.7116.5650
Jan 22, 202415.9816.6715.9816.6716.52600
Jan 19, 202416.2116.2115.9516.1115.97-
Jan 18, 202416.2016.4016.1716.4016.2515
Jan 17, 202416.4816.4816.3216.3716.22-
Jan 16, 202416.7516.7516.5316.6416.48-
Jan 15, 202416.6416.6516.6316.6416.49-
Jan 12, 202416.7716.9216.6816.9216.77-
Jan 11, 202417.1317.1316.8616.8616.71400
Jan 10, 202417.3817.3817.2117.2617.101,000
Jan 09, 202417.2617.4117.2617.3717.21450
Jan 08, 202416.9917.5016.9917.4117.25-
Jan 05, 202417.0017.5917.0017.1817.02-
Jan 04, 202417.1717.2517.1017.1016.95-
Jan 03, 202417.8217.8217.0817.3317.17328
Jan 02, 202418.0518.3117.9817.9817.82-
Dec 29, 202318.1718.1718.1718.1718.01-
Dec 28, 202317.8918.2417.8918.2018.043,050
Dec 27, 202318.0018.1618.0018.1617.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...