UK markets open in 1 hour 59 minutes

Fortescue Metals Group Ltd (FVJ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
16.66+0.26 (+1.56%)
At close: 08:04AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202416.6616.6616.6616.6616.66-
17 May 202416.4016.4016.4016.4016.40-
16 May 202416.0816.2516.0816.2516.2595
15 May 202415.8515.8515.8515.8515.85-
14 May 202415.8715.8715.8715.8715.87-
13 May 202415.8815.8815.8815.8815.88-
10 May 202416.0316.0316.0316.0316.03-
09 May 202416.0016.0016.0016.0016.00-
08 May 202416.1916.1916.1916.1916.19-
07 May 202416.4516.4516.4516.4516.45-
06 May 202415.9215.9215.9215.9215.92-
03 May 202415.7315.7315.7315.7315.73-
02 May 202415.7015.7015.7015.7015.70-
30 Apr 202415.9115.9115.9115.9115.91-
29 Apr 202415.7415.7415.7415.7415.74-
26 Apr 202415.6015.6015.6015.6015.602
25 Apr 202415.1515.2615.1515.2615.26164
24 Apr 202415.0315.0315.0315.0315.03-
23 Apr 202414.8514.8514.8014.8014.8014
22 Apr 202414.8514.8514.8514.8514.85-
19 Apr 202414.8514.8514.8514.8514.85-
18 Apr 202415.1015.1015.1015.1015.10-
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 202415.5815.5815.5815.5815.58-
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 202414.9514.9514.9514.9514.95-
04 Apr 202415.0115.0115.0115.0115.01-
03 Apr 202415.1515.1515.1515.1515.15-
02 Apr 202415.5015.5015.5015.5015.50-
28 Mar 202415.4315.4315.4315.4315.43-
27 Mar 202415.1015.1015.1015.1015.10-
26 Mar 202415.1015.1015.1015.1015.10-
25 Mar 202415.2715.3615.2715.3615.36100
22 Mar 202415.1015.1015.1015.1015.10-
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 202414.5014.5014.4114.4114.41401
14 Mar 202414.6614.6614.6614.6614.66-
13 Mar 202414.8114.8114.8114.8114.81-
12 Mar 202414.9514.9514.9514.9514.95-
11 Mar 202415.1615.1615.1615.1615.16-
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 202415.2415.4015.2415.4015.40320
04 Mar 202415.3215.3215.0515.0515.05750
01 Mar 202415.7615.9315.7615.8215.82402
29 Feb 202415.5515.5515.5515.5515.55-
28 Feb 202415.5215.6015.5215.6015.60257
28 Feb 20241.08 Dividend
27 Feb 202416.6716.8816.6716.8815.8040
26 Feb 202417.0017.0017.0017.0015.92-
23 Feb 202417.0017.0017.0017.0015.91-
22 Feb 202416.7016.7016.7016.7015.64-
21 Feb 202416.5016.5016.4316.4315.38121
20 Feb 202417.1717.1717.0017.0015.91500
19 Feb 202417.5017.6517.5017.6516.52500
16 Feb 202417.2017.4817.2017.4816.36490
15 Feb 202416.9817.4016.9817.4016.28100
14 Feb 202416.6616.8916.6616.8915.8125
13 Feb 202417.0317.0317.0317.0315.94-
12 Feb 202417.0917.1817.0917.1816.09500
09 Feb 202417.0017.0017.0017.0015.92-
08 Feb 202417.1117.1117.1117.1116.02-
07 Feb 202417.0817.0817.0817.0815.99-
06 Feb 202416.9116.9116.8516.8515.77350
05 Feb 202417.5217.5917.5217.5916.46120
02 Feb 202417.9117.9117.9117.9116.76-
01 Feb 202417.8517.8517.8517.8516.71-
31 Jan 202417.9217.9217.9217.9216.77-
30 Jan 202418.0318.0818.0318.0816.93120
29 Jan 202417.5617.5617.5617.5616.44-
26 Jan 202417.3917.3917.3917.3916.27-
25 Jan 202417.4017.4017.4017.4016.29-
24 Jan 202417.0117.2117.0117.2116.11293
23 Jan 202416.8516.8516.8516.8515.78-
22 Jan 202416.7216.7216.7216.7215.65-
19 Jan 202416.5816.5816.5816.5815.51-
18 Jan 202416.1716.2116.1716.2115.17500
17 Jan 202416.1616.1616.1616.1615.12-
16 Jan 202416.3116.3116.1416.1415.112
15 Jan 202416.5116.5116.5116.5115.46-
12 Jan 202416.5116.5116.5116.5115.46-
11 Jan 202416.5016.5016.5016.5015.45-
10 Jan 202416.8116.8116.8116.8115.73-
09 Jan 202417.0417.0417.0417.0415.95-
08 Jan 202417.0117.0116.9016.9015.82788
05 Jan 202417.0317.0317.0317.0315.95-
04 Jan 202417.8117.8117.8117.8116.67-
03 Jan 202417.7017.7017.7017.7016.57-
02 Jan 202418.0218.1917.9917.9916.83150
29 Dec 202317.8317.9317.8117.8116.67250
28 Dec 202317.8117.8117.8117.8116.67239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...