UK markets closed

Ferrexpo Plc (FEX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.54000.0000 (0.00%)
At close: 03:53PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.57000.57000.54000.54000.540013,310
18 Apr 20240.54000.54000.54000.54000.5400-
17 Apr 20240.52000.56000.52000.56000.5600500
16 Apr 20240.55500.55500.52000.53500.53507,500
15 Apr 20240.54500.54500.54000.54000.5400805
12 Apr 20240.57000.57000.55000.55500.55504,500
11 Apr 20240.53000.53000.53000.53000.5300-
10 Apr 20240.55000.55000.55000.55000.550026,409
09 Apr 20240.55500.57000.55500.57000.570011,279
08 Apr 20240.54000.54000.54000.54000.5400-
05 Apr 20240.52500.52500.51000.51000.5100200
04 Apr 20240.52500.52500.52500.52500.5250150
03 Apr 20240.52000.52000.52000.52000.5200-
02 Apr 20240.51500.54000.51500.54000.54001,500
28 Mar 20240.51000.53300.51000.52900.529052,400
27 Mar 20240.51000.51000.50000.50000.5000600
26 Mar 20240.52100.54300.52100.54300.54303,000
25 Mar 20240.50400.54300.50400.54200.5420930
22 Mar 20240.53800.53800.52000.52000.520027,000
21 Mar 20240.51900.54800.51900.54800.5480710
20 Mar 20240.56000.56000.52100.54800.548018,000
19 Mar 20240.57900.60000.57800.57800.57803,150
18 Mar 20240.60000.61700.60000.60000.60008,071
15 Mar 20240.60400.60400.60400.60400.6040-
14 Mar 20240.61800.61800.61800.61800.6180-
13 Mar 20240.67700.67700.61000.61000.61006,000
12 Mar 20240.64000.67000.63000.63000.63008,270
11 Mar 20240.82500.82500.64000.66000.66002,690
08 Mar 20240.84600.84600.84600.84600.8460-
07 Mar 20240.84500.84500.83400.83400.8340560
06 Mar 20240.84600.84600.83100.83100.83102,100
05 Mar 20240.85400.85400.85400.85400.85401,200
04 Mar 20240.85500.85500.83300.83300.8330600
01 Mar 20240.84300.84300.84300.84300.8430-
29 Feb 20240.84500.85000.84500.85000.850080
28 Feb 20240.88500.88500.88500.88500.8850-
27 Feb 20240.88500.91600.88500.91600.91602,525
26 Feb 20240.86800.86800.86800.86800.8680-
23 Feb 20240.85800.86600.85800.86600.866010
22 Feb 20240.87200.87200.87200.87200.8720-
21 Feb 20240.88600.88600.88600.88600.8860-
20 Feb 20240.94600.94600.93000.93000.9300516
19 Feb 20240.94400.94400.94400.94400.9440-
16 Feb 20240.94200.95100.94200.95100.9510320
15 Feb 20240.98401.01200.94100.94100.94101,800
14 Feb 20240.98100.98100.98100.98100.9810-
13 Feb 20241.03401.03401.03401.03401.0340-
12 Feb 20241.02801.05600.99901.05601.05602,000
09 Feb 20241.01401.01401.01401.01401.0140-
08 Feb 20241.00601.10001.00601.10001.10002,000
07 Feb 20241.01201.01201.00001.00001.0000600
06 Feb 20241.03201.03201.03201.03201.0320-
05 Feb 20241.04201.04201.04201.04201.0420-
02 Feb 20241.04201.04201.04201.04201.0420-
01 Feb 20241.02001.06201.02001.06201.06202,610
31 Jan 20240.99101.03000.99101.03001.030030
30 Jan 20240.98300.98300.98300.98300.9830-
29 Jan 20240.94800.94800.94800.94800.9480-
26 Jan 20240.99601.02000.99601.02001.0200600
25 Jan 20240.98800.98800.98800.98800.9880-
24 Jan 20240.97501.00000.96201.00001.0000897
23 Jan 20240.95601.00000.95601.00001.00005,600
22 Jan 20240.94201.00000.94201.00001.0000923
19 Jan 20240.98800.99800.98800.99800.9980500
18 Jan 20240.84401.00000.84401.00001.00004,460
17 Jan 20240.85100.85100.82100.82100.8210800
16 Jan 20240.83100.84900.83100.84900.8490340
15 Jan 20240.87600.87600.87600.87600.8760-
12 Jan 20240.84600.87600.79400.87600.87603,100
11 Jan 20240.94800.94800.94800.94800.9480-
10 Jan 20240.90600.90600.90600.90600.9060-
09 Jan 20240.91000.93600.91000.93600.9360520
08 Jan 20240.96200.96200.94800.94800.94801,000
05 Jan 20240.95100.95100.95100.95100.9510-
04 Jan 20241.00001.00001.00001.00001.0000342
03 Jan 20241.01401.01400.99900.99900.9990240
02 Jan 20241.01001.01001.01001.01001.0100-
29 Dec 20230.97700.98500.97700.98500.98505,900
28 Dec 20230.98000.99000.98000.99000.99005,000
27 Dec 20230.94800.98500.94800.98500.9850500
22 Dec 20230.93300.93300.93300.93300.9330-
21 Dec 20230.93100.93100.93100.93100.9310-
20 Dec 20230.91300.91300.91300.91300.9130-
19 Dec 20230.89400.89400.89400.89400.8940-
18 Dec 20230.88500.88500.87100.87100.8710400
15 Dec 20230.86200.91800.86200.91800.91801,200
14 Dec 20230.84300.85600.84300.85600.8560200
13 Dec 20230.83200.83200.83200.83200.8320-
12 Dec 20230.84600.88300.84600.88300.88301,130
11 Dec 20230.82600.82800.82600.82800.8280200
08 Dec 20230.83600.83600.83600.83600.8360-
07 Dec 20230.84300.84300.84300.84300.8430-
06 Dec 20230.84500.84500.84500.84500.8450-
05 Dec 20230.84800.84800.84800.84800.8480-
04 Dec 20230.84400.84400.84400.84400.84402,800
01 Dec 20230.84500.84500.84400.84400.84401,200
30 Nov 20230.89600.89600.82600.82600.8260150
29 Nov 20230.90300.90300.90300.90300.9030-
28 Nov 20230.91800.91800.91800.91800.9180-
27 Nov 20230.92700.92700.92700.92700.9270-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...