Fortescue Metals Group Ltd (FVJ.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 09:36PM CEST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 14.80 | 14.88 | 14.80 | 14.88 | 14.88 | 135 |
| Jun 05, 2024 | 14.60 | 14.97 | 14.60 | 14.97 | 14.97 | 135 |
| Jun 04, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jun 03, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 31, 2024 | 15.07 | 15.20 | 15.07 | 15.20 | 15.20 | 2,600 |
| May 30, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| May 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| May 28, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| May 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 24, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| May 23, 2024 | 16.40 | 16.61 | 16.40 | 16.61 | 16.61 | 60 |
| May 22, 2024 | 16.72 | 16.72 | 16.70 | 16.70 | 16.70 | 335 |
| May 21, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| May 20, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| May 17, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| May 16, 2024 | 16.08 | 16.25 | 16.08 | 16.25 | 16.25 | 95 |
| May 15, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| May 14, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| May 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| May 10, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| May 09, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 08, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| May 07, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| May 06, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| May 03, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| May 02, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 30, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| Apr 29, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Apr 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2 |
| Apr 25, 2024 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 164 |
| Apr 24, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Apr 23, 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 14 |
| Apr 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 18, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 17, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 16, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Apr 15, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Apr 12, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Apr 11, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 10, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 09, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Apr 08, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Apr 05, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Apr 04, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Apr 03, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Apr 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 28, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Mar 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Mar 26, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Mar 25, 2024 | 15.27 | 15.36 | 15.27 | 15.36 | 15.36 | 100 |
| Mar 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Mar 21, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Mar 20, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Mar 19, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Mar 18, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Mar 15, 2024 | 14.50 | 14.50 | 14.41 | 14.41 | 14.41 | 401 |
| Mar 14, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Mar 13, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Mar 12, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Mar 11, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Mar 08, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Mar 07, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Mar 06, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Mar 05, 2024 | 15.24 | 15.40 | 15.24 | 15.40 | 15.40 | 320 |
| Mar 04, 2024 | 15.32 | 15.32 | 15.05 | 15.05 | 15.05 | 750 |
| Mar 01, 2024 | 15.76 | 15.93 | 15.76 | 15.82 | 15.82 | 402 |
| Feb 29, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Feb 28, 2024 | 15.52 | 15.60 | 15.52 | 15.60 | 15.60 | 257 |
| Feb 28, 2024 | 1.08 Dividend | |||||
| Feb 27, 2024 | 16.67 | 16.88 | 16.67 | 16.88 | 15.80 | 40 |
| Feb 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.92 | - |
| Feb 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.91 | - |
| Feb 22, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.64 | - |
| Feb 21, 2024 | 16.50 | 16.50 | 16.43 | 16.43 | 15.38 | 121 |
| Feb 20, 2024 | 17.17 | 17.17 | 17.00 | 17.00 | 15.91 | 500 |
| Feb 19, 2024 | 17.50 | 17.65 | 17.50 | 17.65 | 16.52 | 500 |
| Feb 16, 2024 | 17.20 | 17.48 | 17.20 | 17.48 | 16.36 | 490 |
| Feb 15, 2024 | 16.98 | 17.40 | 16.98 | 17.40 | 16.28 | 100 |
| Feb 14, 2024 | 16.66 | 16.89 | 16.66 | 16.89 | 15.81 | 25 |
| Feb 13, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.94 | - |
| Feb 12, 2024 | 17.09 | 17.18 | 17.09 | 17.18 | 16.09 | 500 |
| Feb 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.92 | - |
| Feb 08, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.02 | - |
| Feb 07, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.99 | - |
| Feb 06, 2024 | 16.91 | 16.91 | 16.85 | 16.85 | 15.77 | 350 |
| Feb 05, 2024 | 17.52 | 17.59 | 17.52 | 17.59 | 16.46 | 120 |
| Feb 02, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.76 | - |
| Feb 01, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.71 | - |
| Jan 31, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 16.77 | - |
| Jan 30, 2024 | 18.03 | 18.08 | 18.03 | 18.08 | 16.93 | 120 |
| Jan 29, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.44 | - |
| Jan 26, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.27 | - |
| Jan 25, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.29 | - |
| Jan 24, 2024 | 17.01 | 17.21 | 17.01 | 17.21 | 16.11 | 293 |
| Jan 23, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.78 | - |
| Jan 22, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 15.65 | - |
| Jan 19, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 15.51 | - |
| Jan 18, 2024 | 16.17 | 16.21 | 16.17 | 16.21 | 15.17 | 500 |
| Jan 17, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.12 | - |
| *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.