UK markets open in 1 hour 7 minutes

Fortescue Metals Group Ltd (FVJ.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
16.35+0.02 (+0.15%)
At close: 11:22AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202416.1916.3516.1916.3516.3548
07 May 202416.3216.3216.3216.3216.32-
06 May 202415.9215.9215.9215.9215.92-
03 May 202415.7315.9015.7315.9015.90500
02 May 202415.7015.7015.7015.7015.70-
30 Apr 202415.9116.0015.9116.0016.0030
29 Apr 202415.7415.7415.7415.7415.74-
26 Apr 202415.4715.4715.4715.4715.47-
25 Apr 202415.1515.1515.1515.1515.15-
24 Apr 202415.0315.3015.0315.0915.09190
23 Apr 202414.8514.8514.8514.8514.85-
22 Apr 202414.8514.8514.8514.8514.85-
19 Apr 202414.9014.9014.9014.9014.90270
18 Apr 202415.1015.1015.1015.1015.10-
17 Apr 202415.0015.0015.0015.0015.00-
16 Apr 202415.3115.3115.0215.0215.02180
15 Apr 202415.5615.5615.5615.5615.56-
12 Apr 202415.5815.5815.5815.5815.58-
11 Apr 202415.6015.6015.6015.6015.60-
10 Apr 202415.6015.6015.6015.6015.60-
09 Apr 202415.3215.3215.3215.3215.32-
08 Apr 202415.0815.0815.0815.0815.08-
05 Apr 202414.9515.1014.9515.1015.10200
04 Apr 202415.0115.0115.0115.0115.01-
03 Apr 202415.1615.2915.1615.2915.2997
02 Apr 202415.5015.5015.5015.5015.50150
28 Mar 202415.4115.4115.4115.4115.41-
27 Mar 202415.1015.2615.1015.2615.26200
26 Mar 202415.1015.2815.1015.2815.28198
25 Mar 202415.2415.2415.2415.2415.24-
22 Mar 202414.8514.9314.7514.7514.752,620
21 Mar 202415.1415.1415.1415.1415.14-
20 Mar 202414.7214.7214.7214.7214.72-
19 Mar 202414.6114.6114.6114.6114.61-
18 Mar 202414.2314.2314.2314.2314.23-
15 Mar 202414.5014.5014.5014.5014.50-
14 Mar 202414.7214.7214.7214.7214.72-
13 Mar 202414.7214.7214.7214.7214.723
12 Mar 202414.9515.0514.9514.9514.95295
11 Mar 202415.0615.0615.0615.0615.06-
08 Mar 202415.8015.8015.8015.8015.80-
07 Mar 202415.6315.6315.6315.6315.63-
06 Mar 202415.3215.3215.3215.3215.32-
05 Mar 202415.2415.2415.2415.2415.24-
04 Mar 202415.3215.3215.3215.3215.32-
01 Mar 202415.7615.9315.7615.9315.93100
29 Feb 202415.5515.5615.5515.5615.56500
28 Feb 202415.5615.5615.5615.5615.56-
28 Feb 20241.08 Dividend
27 Feb 202416.7216.7216.7216.7215.64294
26 Feb 202417.0017.0017.0017.0015.91-
23 Feb 202417.0017.0017.0017.0015.90-
22 Feb 202416.7016.7016.7016.7015.63-
21 Feb 202416.5016.5016.5016.5015.44-
20 Feb 202417.1717.1717.1717.1716.07-
19 Feb 202417.6017.6017.6017.6016.47-
16 Feb 202417.2017.4517.2017.4516.32500
15 Feb 202417.1017.3917.1017.3916.27175
14 Feb 202416.6616.6616.6616.6615.58-
13 Feb 202417.0317.0317.0317.0315.93-
12 Feb 202417.0817.0817.0817.0815.97-
09 Feb 202417.0017.0017.0017.0015.91-
08 Feb 202417.1017.1017.1017.1016.00-
07 Feb 202417.1017.1017.1017.1016.00-
06 Feb 202416.9116.9116.9116.9115.81-
05 Feb 202417.5917.5917.5017.5016.37210
02 Feb 202417.9117.9117.9117.9116.75-
01 Feb 202417.8517.8517.8517.8516.70-
31 Jan 202417.9618.0117.9618.0116.85371
30 Jan 202418.0318.0318.0318.0316.8750
29 Jan 202417.5617.5617.5617.5616.43-
26 Jan 202417.3917.3917.3917.3916.26-
25 Jan 202417.4017.4017.4017.4016.28-
24 Jan 202417.0117.0117.0117.0115.91-
23 Jan 202416.8516.8516.8516.8515.77300
22 Jan 202416.8116.9016.8116.9015.811,000
19 Jan 202416.5816.5816.5816.5815.50-
18 Jan 202416.1716.1716.1716.1715.12400
17 Jan 202416.1616.1616.1616.1615.11100
16 Jan 202416.3116.3116.3116.3115.25-
15 Jan 202416.5116.5116.5116.5115.45-
12 Jan 202416.5116.5116.5116.5115.45-
11 Jan 202416.5016.5016.5016.5015.44-
10 Jan 202416.8116.8116.8116.8115.72-
09 Jan 202417.0417.0417.0417.0415.94-
08 Jan 202416.8316.8316.8316.8315.74-
05 Jan 202417.0517.0517.0517.0515.94-
04 Jan 202417.8117.8117.8117.8116.65-
03 Jan 202417.7017.7017.6017.6016.461,300
02 Jan 202418.0218.0518.0118.0516.88658
29 Dec 202317.8317.8317.8117.8116.66-
28 Dec 202317.8117.8117.8117.8116.65-
27 Dec 202317.5117.5117.5117.5116.38-
22 Dec 202317.3517.3517.3517.3516.23-
21 Dec 202317.3217.3217.1017.1016.001,092
20 Dec 202317.1217.1217.1217.1216.01-
19 Dec 202317.1017.1617.1017.1616.05500
18 Dec 202316.8316.8316.8316.8315.75-
15 Dec 202316.8316.8316.8316.8315.75-
14 Dec 202316.7516.7516.5916.5915.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...