UK markets closed

Fortescue Metals Group Ltd (FVJ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.60-0.06 (-0.37%)
As of 09:38AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.3716.6016.3716.6016.60200
20 May 202416.6616.6616.6616.6616.66-
17 May 202416.3716.3716.3716.3716.37-
16 May 202416.0716.0716.0716.0716.07-
15 May 202415.8415.8415.8415.8415.84-
14 May 202415.7115.7115.7115.7115.71-
13 May 202415.9715.9715.9715.9715.9710
10 May 202416.0016.0016.0016.0016.00-
09 May 202415.9915.9915.9915.9915.99-
08 May 202416.1916.1916.1916.1916.19-
07 May 202416.2816.2816.2816.2816.28-
06 May 202415.9415.9415.9415.9415.94-
03 May 202415.6515.6515.6515.6515.65-
02 May 202415.5115.5115.5115.5115.51-
30 Apr 202415.8015.8015.8015.8015.80-
29 Apr 202415.5115.8215.5115.8215.8250
26 Apr 202415.4715.4715.4715.4715.47-
25 Apr 202415.1515.1515.1515.1515.15-
24 Apr 202415.0315.0315.0315.0315.03-
23 Apr 202414.8314.8314.8314.8314.83-
22 Apr 202414.8114.8114.8114.8114.81-
19 Apr 202414.7514.7514.7514.7514.75-
18 Apr 202415.0115.0115.0115.0115.01-
17 Apr 202414.9914.9914.9914.9914.99-
16 Apr 202415.1215.1215.1215.1215.12-
15 Apr 202415.5615.5615.5615.5615.56-
12 Apr 202415.4615.4615.4615.4615.46-
11 Apr 202415.5815.5815.5815.5815.58-
10 Apr 202415.5415.5415.5415.5415.54-
09 Apr 202415.3215.3215.3215.3215.32-
08 Apr 202415.0715.0715.0715.0715.07-
05 Apr 202414.9514.9514.9514.9514.95-
04 Apr 202415.0115.0115.0115.0115.01-
03 Apr 202415.1615.1615.1615.1615.16-
02 Apr 202415.3815.3815.3815.3815.38-
28 Mar 202415.4115.4115.4115.4115.41-
27 Mar 202415.0915.0915.0915.0915.09-
26 Mar 202415.0515.0515.0515.0515.05-
25 Mar 202415.1415.1415.1415.1415.14-
22 Mar 202414.8514.8514.8514.8514.85-
21 Mar 202415.1415.1415.1415.1415.14-
20 Mar 202414.7014.7014.7014.7014.70-
19 Mar 202414.6114.6114.6114.6114.61-
18 Mar 202414.2014.2014.2014.2014.20-
15 Mar 202414.3514.3514.3514.3514.35-
14 Mar 202414.6614.6614.6614.6614.66-
13 Mar 202414.5914.5914.5914.5914.59-
12 Mar 202414.8915.0114.8915.0115.01332
11 Mar 202415.0615.0615.0615.0615.06-
08 Mar 202415.6915.6915.6915.6915.69-
07 Mar 202415.6315.6315.6315.6315.63-
06 Mar 202415.3115.3115.3115.3115.31-
05 Mar 202415.2215.2215.2215.2215.22-
04 Mar 202415.3215.3215.3215.3215.32-
01 Mar 202415.6515.6515.6515.6515.65-
29 Feb 202415.5515.5515.5515.5515.55-
28 Feb 202415.5415.7415.5415.7415.74318
28 Feb 20241.08 Dividend
27 Feb 202416.5616.5616.5616.5615.48-
26 Feb 202416.8616.8616.8616.8615.76-
23 Feb 202417.0017.0017.0017.0015.89-
22 Feb 202416.6916.6916.6916.6915.61-
21 Feb 202416.5016.5016.5016.5015.42-
20 Feb 202417.0717.0717.0717.0715.95-
19 Feb 202417.5017.5017.5017.5016.36-
16 Feb 202417.1417.7217.1417.7216.5655
15 Feb 202416.9816.9816.9816.9815.87-
14 Feb 202416.6616.6616.6616.6615.57-
13 Feb 202417.0317.0317.0317.0315.92-
12 Feb 202417.2017.2017.2017.2016.0815
09 Feb 202416.9716.9716.9716.9715.86-
08 Feb 202417.1017.1017.1017.1015.99-
07 Feb 202417.0817.0817.0817.0815.97-
06 Feb 202416.8516.8516.8516.8515.75-
05 Feb 202417.3917.3917.3917.3916.26-
02 Feb 202417.9117.9117.9117.9116.74-
01 Feb 202417.7517.7517.7517.7516.59-
31 Jan 202417.9217.9217.9217.9216.75-
30 Jan 202417.9517.9517.9517.9516.78-
29 Jan 202417.5617.5617.5617.5616.41-
26 Jan 202417.4017.4017.4017.4016.27-
25 Jan 202417.4017.4017.4017.4016.27-
24 Jan 202417.0117.0117.0117.0115.90-
23 Jan 202416.7716.7716.7716.7715.68-
22 Jan 202416.6816.6816.6816.6815.60-
19 Jan 202416.5816.5816.5816.5815.49-
18 Jan 202416.1616.1616.1616.1615.10-
17 Jan 202416.0316.0316.0316.0314.98-
16 Jan 202416.2616.2616.2616.2615.20-
15 Jan 202416.4416.4416.4416.4415.37-
12 Jan 202416.4416.4416.4416.4415.37-
11 Jan 202416.4516.4516.4516.4515.38-
10 Jan 202416.7316.7316.7316.7315.63-
09 Jan 202417.0317.0317.0317.0315.92-
08 Jan 202416.8117.0216.8117.0215.9140
05 Jan 202417.0217.0217.0217.0215.91-
04 Jan 202417.8117.8117.8117.8116.64-
03 Jan 202417.6917.6917.6917.6916.54-
02 Jan 202417.9518.0017.9518.0016.8378
29 Dec 202317.7917.7917.7917.7916.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...