First Quantum Minerals Ltd (IZ1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 12.42 | 12.42 | 12.42 | 13.31 | 13.31 | 50 |
| Jun 26, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Jun 25, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Jun 24, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jun 21, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Jun 20, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Jun 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 50 |
| Jun 18, 2024 | 10.91 | 11.30 | 10.91 | 11.30 | 11.30 | 500 |
| Jun 17, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Jun 14, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jun 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jun 12, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jun 11, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Jun 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jun 07, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Jun 06, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Jun 05, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jun 04, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Jun 03, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| May 31, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| May 30, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| May 29, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| May 28, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| May 27, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| May 24, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| May 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| May 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| May 21, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| May 20, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| May 17, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| May 16, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| May 15, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| May 14, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| May 13, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| May 10, 2024 | 12.14 | 12.64 | 12.14 | 12.64 | 12.64 | 25 |
| May 09, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| May 08, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| May 07, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| May 06, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| May 03, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| May 02, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Apr 30, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Apr 29, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Apr 26, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 25, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Apr 24, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 23, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 22, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Apr 19, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 18, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Apr 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Apr 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Apr 15, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Apr 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 10, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 09, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Apr 08, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Apr 05, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Apr 04, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Apr 03, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Apr 02, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Mar 28, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Mar 27, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Mar 26, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Mar 25, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Mar 22, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Mar 21, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Mar 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Mar 19, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Mar 18, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Mar 15, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 13, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Mar 12, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Mar 11, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Mar 08, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Mar 07, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Mar 06, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Mar 05, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Mar 04, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Mar 01, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Feb 29, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Feb 28, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Feb 27, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Feb 26, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Feb 23, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Feb 22, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Feb 21, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Feb 20, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 19, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Feb 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Feb 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Feb 14, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Feb 13, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Feb 12, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Feb 09, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Feb 08, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Feb 07, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Feb 06, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| *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.