FMC Corp (FMQ.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 10 |
| Jun 03, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| May 31, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| May 30, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| May 29, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| May 28, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| May 27, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| May 24, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| May 23, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| May 22, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| May 21, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| May 20, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| May 17, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| May 16, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| May 15, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| May 14, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| May 13, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| May 10, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| May 09, 2024 | 60.84 | 61.70 | 60.84 | 61.70 | 61.70 | 10 |
| May 08, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| May 07, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| May 06, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| May 03, 2024 | 55.94 | 57.08 | 55.94 | 57.08 | 57.08 | 63 |
| May 02, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Apr 30, 2024 | 57.08 | 57.34 | 57.08 | 57.34 | 57.34 | 75 |
| Apr 29, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Apr 26, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Apr 25, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Apr 24, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Apr 23, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Apr 22, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Apr 19, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Apr 18, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Apr 17, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Apr 16, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Apr 15, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Apr 12, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Apr 11, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Apr 10, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Apr 09, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Apr 08, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Apr 05, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Apr 04, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Apr 03, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| Apr 02, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| Mar 28, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| Mar 27, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| Mar 27, 2024 | 0.58 Dividend | |||||
| Mar 26, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.26 | - |
| Mar 25, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.26 | - |
| Mar 22, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.02 | - |
| Mar 21, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.91 | - |
| Mar 20, 2024 | 57.50 | 58.14 | 57.50 | 58.14 | 57.56 | 27 |
| Mar 19, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 59.95 | - |
| Mar 18, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.02 | - |
| Mar 15, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.51 | - |
| Mar 14, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.30 | - |
| Mar 13, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 57.89 | - |
| Mar 12, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 57.89 | - |
| Mar 11, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.82 | - |
| Mar 08, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.82 | - |
| Mar 07, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.28 | - |
| Mar 06, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.95 | - |
| Mar 05, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.10 | - |
| Mar 04, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.78 | - |
| Mar 01, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.28 | - |
| Feb 29, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.29 | - |
| Feb 28, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 47.79 | - |
| Feb 27, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.43 | - |
| Feb 26, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.40 | - |
| Feb 23, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.12 | - |
| Feb 22, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.12 | - |
| Feb 21, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.13 | - |
| Feb 20, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
| Feb 19, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
| Feb 16, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
| Feb 15, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
| Feb 14, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.07 | - |
| Feb 13, 2024 | 49.26 | 49.48 | 49.26 | 49.48 | 48.98 | 5 |
| Feb 12, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
| Feb 09, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.22 | - |
| Feb 08, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.70 | - |
| Feb 07, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.92 | - |
| Feb 06, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.31 | - |
| Feb 05, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.17 | - |
| Feb 02, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.17 | - |
| Feb 01, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.05 | - |
| Jan 31, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.69 | - |
| Jan 30, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.69 | - |
| Jan 29, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.69 | - |
| Jan 26, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.27 | - |
| Jan 25, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.27 | - |
| Jan 24, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.27 | - |
| Jan 23, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.67 | - |
| Jan 22, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.51 | - |
| Jan 19, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.51 | - |
| Jan 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.77 | - |
| Jan 17, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.35 | - |
| Jan 16, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 52.88 | - |
| Jan 15, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.