UK markets closed

Fortescue Metals Group Ltd (FVJ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
16.05-0.02 (-0.15%)
At close: 07:30PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.9816.0615.9716.0516.05-
09 May 202415.9516.4215.9516.0816.0816
08 May 202416.1416.2516.1216.1216.12-
07 May 202416.2716.4516.2716.4516.45-
06 May 202415.9016.0015.9015.9815.98-
03 May 202415.7115.8215.7015.8215.82-
02 May 202415.7615.7615.6515.6615.6612
30 Apr 202415.8715.9015.6915.6915.69-
29 Apr 202415.6915.7715.6515.7715.77-
26 Apr 202415.4315.5515.4315.5515.55-
25 Apr 202415.1115.1214.7814.7814.78-
24 Apr 202414.9915.2614.9915.1615.16-
23 Apr 202414.8114.8614.7614.7614.76-
22 Apr 202414.8114.8614.8114.8514.85-
19 Apr 202414.9514.9514.8114.8114.81337
18 Apr 202415.0015.2815.0015.0615.06100
17 Apr 202415.0015.2515.0015.2515.25200
16 Apr 202415.1115.1315.0615.1315.13200
15 Apr 202415.8015.8015.4915.5615.5670
12 Apr 202415.5316.0715.5315.6815.68300
11 Apr 202415.5515.5715.4515.4515.45-
10 Apr 202415.5515.6515.4915.5515.55-
09 Apr 202415.2815.3915.2815.3915.39-
08 Apr 202415.0415.5415.0315.2015.201,400
05 Apr 202415.0015.0015.0015.0015.00-
04 Apr 202415.0015.1215.0015.1215.12-
03 Apr 202415.1115.2115.1115.2115.21-
02 Apr 202415.5515.5515.3515.3515.35200
28 Mar 202415.3615.3615.3115.3115.31-
27 Mar 202415.0515.1015.0515.1015.10-
26 Mar 202415.0715.0714.9515.0515.05-
25 Mar 202415.1015.3515.1015.3515.35-
22 Mar 202414.8115.0514.7414.7414.74200
21 Mar 202415.0915.0915.0215.0915.09-
20 Mar 202414.6614.7814.6614.7814.78-
19 Mar 202414.5614.6914.5614.6114.61-
18 Mar 202414.1514.2014.1014.2014.20-
15 Mar 202414.4514.4514.2214.2214.22-
14 Mar 202414.6814.6814.5814.5914.59-
13 Mar 202414.8314.9514.6614.9514.95100
12 Mar 202415.0015.0015.0015.0015.00-
11 Mar 202415.0115.0615.0115.0215.02-
08 Mar 202415.7515.7515.5615.5615.56-
07 Mar 202415.5915.7615.5915.7515.75-
06 Mar 202415.2715.4515.2715.4515.45-
05 Mar 202415.1915.2415.1915.2415.24-
04 Mar 202415.2715.2715.1015.1915.19-
01 Mar 202415.7015.7715.6815.7715.77-
29 Feb 202415.4915.5315.4515.5315.53-
28 Feb 202415.5115.6015.5015.5015.50-
28 Feb 20241.08 Dividend
27 Feb 202416.6216.6616.6216.6615.58-
26 Feb 202417.0517.0516.7116.8815.79520
23 Feb 202416.9417.0516.9416.9515.85-
22 Feb 202416.6517.0916.6516.8015.71420
21 Feb 202416.4516.4516.3816.4115.34-
20 Feb 202417.1217.2516.7616.7615.67-
19 Feb 202417.6517.6517.3417.5516.41160
16 Feb 202417.1517.4017.1517.3516.23-
15 Feb 202416.9317.1916.9317.1516.04-
14 Feb 202416.6116.6516.6116.6515.57-
13 Feb 202416.9716.9816.8416.8415.75-
12 Feb 202417.0117.1617.0117.1616.04-
09 Feb 202416.9516.9516.9516.9515.86-
08 Feb 202417.0517.0617.0517.0615.95-
07 Feb 202417.0517.0717.0017.0015.90-
06 Feb 202416.8517.1216.8016.9415.85520
05 Feb 202417.4517.4517.1617.1616.04400
02 Feb 202417.8517.8617.6617.6616.51280
01 Feb 202417.9517.9517.6117.6716.5213
31 Jan 202417.9117.9517.9117.9516.79-
30 Jan 202417.9817.9817.8017.8016.654
29 Jan 202417.5017.8517.5017.6516.51250
26 Jan 202417.3417.3417.3417.3416.22-
25 Jan 202417.3417.3517.3117.3316.20-
24 Jan 202416.9517.1616.9517.1616.04-
23 Jan 202416.8017.2116.8016.8015.71600
22 Jan 202416.7516.7516.6816.7415.65-
19 Jan 202416.5316.5716.4516.4515.39-
18 Jan 202416.1116.1716.1116.1715.12500
17 Jan 202416.1016.1015.9915.9914.96-
16 Jan 202416.4716.4716.0916.0915.052
15 Jan 202416.5316.6016.5316.6015.53-
12 Jan 202416.4716.5016.4316.4315.37-
11 Jan 202416.4516.4516.1316.1315.08-
10 Jan 202416.7516.9416.6716.6715.5930
09 Jan 202416.9917.0516.9216.9215.82-
08 Jan 202417.0017.0016.6816.8915.796
05 Jan 202417.0017.1517.0017.1416.02-
04 Jan 202417.7518.0217.7317.7416.59300
03 Jan 202417.6517.6517.4717.4716.34-
02 Jan 202417.9718.1817.9017.9016.74152
29 Dec 202317.7717.7717.7517.7516.60-
28 Dec 202317.7517.8417.7517.8416.68-
27 Dec 202317.4517.5517.4517.5516.41-
22 Dec 202317.3017.3817.2517.2516.14-
21 Dec 202317.0817.2217.0517.2216.10-
20 Dec 202317.1117.1116.8516.8815.78-
19 Dec 202317.0517.1917.0517.1516.04-
18 Dec 202316.7817.0116.7816.8715.78300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...