Canada markets open in 9 hours 13 minutes

Fortescue Metals Group Ltd (FVJ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
16.66+0.29 (+1.78%)
At close: 08:08AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202416.6616.6616.6616.6616.66-
May 17, 202416.3716.3716.3716.3716.37-
May 16, 202416.0716.0716.0716.0716.07-
May 15, 202415.8415.8415.8415.8415.84-
May 14, 202415.7115.7115.7115.7115.71-
May 13, 202415.9715.9715.9715.9715.9710
May 10, 202416.0016.0016.0016.0016.00-
May 09, 202415.9915.9915.9915.9915.99-
May 08, 202416.1916.1916.1916.1916.19-
May 07, 202416.2816.2816.2816.2816.28-
May 06, 202415.9415.9415.9415.9415.94-
May 03, 202415.6515.6515.6515.6515.65-
May 02, 202415.5115.5115.5115.5115.51-
Apr 30, 202415.8015.8015.8015.8015.80-
Apr 29, 202415.5115.8215.5115.8215.8250
Apr 26, 202415.4715.4715.4715.4715.47-
Apr 25, 202415.1515.1515.1515.1515.15-
Apr 24, 202415.0315.0315.0315.0315.03-
Apr 23, 202414.8314.8314.8314.8314.83-
Apr 22, 202414.8114.8114.8114.8114.81-
Apr 19, 202414.7514.7514.7514.7514.75-
Apr 18, 202415.0115.0115.0115.0115.01-
Apr 17, 202414.9914.9914.9914.9914.99-
Apr 16, 202415.1215.1215.1215.1215.12-
Apr 15, 202415.5615.5615.5615.5615.56-
Apr 12, 202415.4615.4615.4615.4615.46-
Apr 11, 202415.5815.5815.5815.5815.58-
Apr 10, 202415.5415.5415.5415.5415.54-
Apr 09, 202415.3215.3215.3215.3215.32-
Apr 08, 202415.0715.0715.0715.0715.07-
Apr 05, 202414.9514.9514.9514.9514.95-
Apr 04, 202415.0115.0115.0115.0115.01-
Apr 03, 202415.1615.1615.1615.1615.16-
Apr 02, 202415.3815.3815.3815.3815.38-
Mar 28, 202415.4115.4115.4115.4115.41-
Mar 27, 202415.0915.0915.0915.0915.09-
Mar 26, 202415.0515.0515.0515.0515.05-
Mar 25, 202415.1415.1415.1415.1415.14-
Mar 22, 202414.8514.8514.8514.8514.85-
Mar 21, 202415.1415.1415.1415.1415.14-
Mar 20, 202414.7014.7014.7014.7014.70-
Mar 19, 202414.6114.6114.6114.6114.61-
Mar 18, 202414.2014.2014.2014.2014.20-
Mar 15, 202414.3514.3514.3514.3514.35-
Mar 14, 202414.6614.6614.6614.6614.66-
Mar 13, 202414.5914.5914.5914.5914.59-
Mar 12, 202414.8915.0114.8915.0115.01332
Mar 11, 202415.0615.0615.0615.0615.06-
Mar 08, 202415.6915.6915.6915.6915.69-
Mar 07, 202415.6315.6315.6315.6315.63-
Mar 06, 202415.3115.3115.3115.3115.31-
Mar 05, 202415.2215.2215.2215.2215.22-
Mar 04, 202415.3215.3215.3215.3215.32-
Mar 01, 202415.6515.6515.6515.6515.65-
Feb 29, 202415.5515.5515.5515.5515.55-
Feb 28, 202415.5415.7415.5415.7415.74318
Feb 28, 20241.08 Dividend
Feb 27, 202416.5616.5616.5616.5615.48-
Feb 26, 202416.8616.8616.8616.8615.76-
Feb 23, 202417.0017.0017.0017.0015.89-
Feb 22, 202416.6916.6916.6916.6915.61-
Feb 21, 202416.5016.5016.5016.5015.42-
Feb 20, 202417.0717.0717.0717.0715.95-
Feb 19, 202417.5017.5017.5017.5016.36-
Feb 16, 202417.1417.7217.1417.7216.5655
Feb 15, 202416.9816.9816.9816.9815.87-
Feb 14, 202416.6616.6616.6616.6615.57-
Feb 13, 202417.0317.0317.0317.0315.92-
Feb 12, 202417.2017.2017.2017.2016.0815
Feb 09, 202416.9716.9716.9716.9715.86-
Feb 08, 202417.1017.1017.1017.1015.99-
Feb 07, 202417.0817.0817.0817.0815.97-
Feb 06, 202416.8516.8516.8516.8515.75-
Feb 05, 202417.3917.3917.3917.3916.26-
Feb 02, 202417.9117.9117.9117.9116.74-
Feb 01, 202417.7517.7517.7517.7516.59-
Jan 31, 202417.9217.9217.9217.9216.75-
Jan 30, 202417.9517.9517.9517.9516.78-
Jan 29, 202417.5617.5617.5617.5616.41-
Jan 26, 202417.4017.4017.4017.4016.27-
Jan 25, 202417.4017.4017.4017.4016.27-
Jan 24, 202417.0117.0117.0117.0115.90-
Jan 23, 202416.7716.7716.7716.7715.68-
Jan 22, 202416.6816.6816.6816.6815.60-
Jan 19, 202416.5816.5816.5816.5815.49-
Jan 18, 202416.1616.1616.1616.1615.10-
Jan 17, 202416.0316.0316.0316.0314.98-
Jan 16, 202416.2616.2616.2616.2615.20-
Jan 15, 202416.4416.4416.4416.4415.37-
Jan 12, 202416.4416.4416.4416.4415.37-
Jan 11, 202416.4516.4516.4516.4515.38-
Jan 10, 202416.7316.7316.7316.7315.63-
Jan 09, 202417.0317.0317.0317.0315.92-
Jan 08, 202416.8117.0216.8117.0215.9140
Jan 05, 202417.0217.0217.0217.0215.91-
Jan 04, 202417.8117.8117.8117.8116.64-
Jan 03, 202417.6917.6917.6917.6916.54-
Jan 02, 202417.9518.0017.9518.0016.8378
Dec 29, 202317.7917.7917.7917.7916.63-
Dec 28, 202317.6917.8917.6917.8916.72165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...