First Quantum Minerals Ltd (IZ1.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jul 04, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jul 03, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jul 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jul 01, 2024 | 12.31 | 12.31 | 12.12 | 12.12 | 12.12 | 160 |
| Jun 28, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jun 27, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jun 26, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jun 25, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Jun 24, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 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 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jun 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jun 17, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jun 14, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jun 13, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jun 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jun 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jun 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jun 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jun 06, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Jun 05, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jun 04, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jun 03, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| May 31, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| May 30, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 140 |
| May 29, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 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 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| May 23, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| May 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| May 21, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 17, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| May 16, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| May 15, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| May 14, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| May 13, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| May 10, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| May 09, 2024 | 12.54 | 12.54 | 12.20 | 12.20 | 12.20 | 225 |
| May 08, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| May 07, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| May 06, 2024 | 12.52 | 12.72 | 12.52 | 12.72 | 12.72 | 410 |
| May 03, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| May 02, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 30, 2024 | 12.04 | 12.25 | 12.04 | 12.25 | 12.25 | 250 |
| Apr 29, 2024 | 12.45 | 12.45 | 12.04 | 12.04 | 12.04 | 21 |
| 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 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 19, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 18, 2024 | 10.14 | 10.14 | 9.75 | 9.75 | 9.75 | 402 |
| Apr 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Apr 16, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Apr 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 12, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 11, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 10, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 09, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 08, 2024 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | 200 |
| Apr 05, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 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 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Mar 27, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Mar 26, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Mar 25, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Mar 22, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Mar 21, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Mar 20, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Mar 19, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Mar 18, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Mar 15, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 13, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Mar 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Mar 11, 2024 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 170 |
| Mar 08, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| Mar 07, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 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 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Feb 28, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Feb 27, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Feb 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 22, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Feb 21, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Feb 20, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 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 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Feb 14, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| *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.