Canada markets closed

Ferrexpo plc (FEX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5800-0.0050 (-0.85%)
At close: 08:11AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.58000.58000.58000.58000.5800-
May 02, 20240.58500.58500.58500.58500.5850-
Apr 30, 20240.61000.61000.61000.61000.6100-
Apr 29, 20240.60500.60500.58500.58500.5850500
Apr 26, 20240.61000.61000.61000.61000.6100-
Apr 25, 20240.55000.62500.55000.62000.62005,690
Apr 24, 20240.61000.61500.61000.61500.61501,500
Apr 23, 20240.60000.63500.60000.63500.635010,965
Apr 22, 20240.55500.57500.55500.57500.57501,860
Apr 19, 20240.57000.57000.54000.54000.540013,310
Apr 18, 20240.54000.54000.54000.54000.5400-
Apr 17, 20240.52000.56000.52000.56000.5600500
Apr 16, 20240.55500.55500.52000.53500.53507,500
Apr 15, 20240.54500.54500.54000.54000.5400805
Apr 12, 20240.57000.57000.55000.55500.55504,500
Apr 11, 20240.53000.53000.53000.53000.5300-
Apr 10, 20240.55000.55000.55000.55000.550026,409
Apr 09, 20240.55500.57000.55500.57000.570011,279
Apr 08, 20240.54000.54000.54000.54000.5400-
Apr 05, 20240.52500.52500.51000.51000.5100200
Apr 04, 20240.52500.52500.52500.52500.5250150
Apr 03, 20240.52000.52000.52000.52000.5200-
Apr 02, 20240.51500.54000.51500.54000.54001,500
Mar 28, 20240.51000.53300.51000.52900.529052,400
Mar 27, 20240.51000.51000.50000.50000.5000600
Mar 26, 20240.52100.54300.52100.54300.54303,000
Mar 25, 20240.50400.54300.50400.54200.5420930
Mar 22, 20240.53800.53800.52000.52000.520027,000
Mar 21, 20240.51900.54800.51900.54800.5480710
Mar 20, 20240.56000.56000.52100.54800.548018,000
Mar 19, 20240.57900.60000.57800.57800.57803,150
Mar 18, 20240.60000.61700.60000.60000.60008,071
Mar 15, 20240.60400.60400.60400.60400.6040-
Mar 14, 20240.61800.61800.61800.61800.6180-
Mar 13, 20240.67700.67700.61000.61000.61006,000
Mar 12, 20240.64000.67000.63000.63000.63008,270
Mar 11, 20240.82500.82500.64000.66000.66002,690
Mar 08, 20240.84600.84600.84600.84600.8460-
Mar 07, 20240.84500.84500.83400.83400.8340560
Mar 06, 20240.84600.84600.83100.83100.83102,100
Mar 05, 20240.85400.85400.85400.85400.85401,200
Mar 04, 20240.85500.85500.83300.83300.8330600
Mar 01, 20240.84300.84300.84300.84300.8430-
Feb 29, 20240.84500.85000.84500.85000.850080
Feb 28, 20240.88500.88500.88500.88500.8850-
Feb 27, 20240.88500.91600.88500.91600.91602,525
Feb 26, 20240.86800.86800.86800.86800.8680-
Feb 23, 20240.85800.86600.85800.86600.866010
Feb 22, 20240.87200.87200.87200.87200.8720-
Feb 21, 20240.88600.88600.88600.88600.8860-
Feb 20, 20240.94600.94600.93000.93000.9300516
Feb 19, 20240.94400.94400.94400.94400.9440-
Feb 16, 20240.94200.95100.94200.95100.9510320
Feb 15, 20240.98401.01200.94100.94100.94101,800
Feb 14, 20240.98100.98100.98100.98100.9810-
Feb 13, 20241.03401.03401.03401.03401.0340-
Feb 12, 20241.02801.05600.99901.05601.05602,000
Feb 09, 20241.01401.01401.01401.01401.0140-
Feb 08, 20241.00601.10001.00601.10001.10002,000
Feb 07, 20241.01201.01201.00001.00001.0000600
Feb 06, 20241.03201.03201.03201.03201.0320-
Feb 05, 20241.04201.04201.04201.04201.0420-
Feb 02, 20241.04201.04201.04201.04201.0420-
Feb 01, 20241.02001.06201.02001.06201.06202,610
Jan 31, 20240.99101.03000.99101.03001.030030
Jan 30, 20240.98300.98300.98300.98300.9830-
Jan 29, 20240.94800.94800.94800.94800.9480-
Jan 26, 20240.99601.02000.99601.02001.0200600
Jan 25, 20240.98800.98800.98800.98800.9880-
Jan 24, 20240.97501.00000.96201.00001.0000897
Jan 23, 20240.95601.00000.95601.00001.00005,600
Jan 22, 20240.94201.00000.94201.00001.0000923
Jan 19, 20240.98800.99800.98800.99800.9980500
Jan 18, 20240.84401.00000.84401.00001.00004,460
Jan 17, 20240.85100.85100.82100.82100.8210800
Jan 16, 20240.83100.84900.83100.84900.8490340
Jan 15, 20240.87600.87600.87600.87600.8760-
Jan 12, 20240.84600.87600.79400.87600.87603,100
Jan 11, 20240.94800.94800.94800.94800.9480-
Jan 10, 20240.90600.90600.90600.90600.9060-
Jan 09, 20240.91000.93600.91000.93600.9360520
Jan 08, 20240.96200.96200.94800.94800.94801,000
Jan 05, 20240.95100.95100.95100.95100.9510-
Jan 04, 20241.00001.00001.00001.00001.0000342
Jan 03, 20241.01401.01400.99900.99900.9990240
Jan 02, 20241.01001.01001.01001.01001.0100-
Dec 29, 20230.97700.98500.97700.98500.98505,900
Dec 28, 20230.98000.99000.98000.99000.99005,000
Dec 27, 20230.94800.98500.94800.98500.9850500
Dec 22, 20230.93300.93300.93300.93300.9330-
Dec 21, 20230.93100.93100.93100.93100.9310-
Dec 20, 20230.91300.91300.91300.91300.9130-
Dec 19, 20230.89400.89400.89400.89400.8940-
Dec 18, 20230.88500.88500.87100.87100.8710400
Dec 15, 20230.86200.91800.86200.91800.91801,200
Dec 14, 20230.84300.85600.84300.85600.8560200
Dec 13, 20230.83200.83200.83200.83200.8320-
Dec 12, 20230.84600.88300.84600.88300.88301,130
Dec 11, 20230.82600.82800.82600.82800.8280200
Dec 08, 20230.83600.83600.83600.83600.8360-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...