UK markets closed

TechnipFMC plc (1T1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.81+0.14 (+0.55%)
At close: 07:55PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202424.5525.1124.5524.8124.81606
08 May 202424.6924.8124.6024.6724.67-
07 May 202424.3324.7624.3324.6624.66606
06 May 202423.9724.5023.9724.2924.29-
03 May 202424.1124.1123.8523.8923.89-
02 May 202423.4724.2823.4723.9723.971
30 Apr 202424.6724.6723.9223.9223.92-
29 Apr 202424.6724.7124.5824.5824.58-
26 Apr 202424.6424.7724.6424.6924.69-
25 Apr 202423.7824.9723.0024.7024.70410
24 Apr 202424.0024.1323.8023.9023.90-
23 Apr 202423.6523.9623.6423.9623.96-
22 Apr 202423.5323.8823.4023.7223.72-
19 Apr 202423.3323.5723.3323.4423.442,000
18 Apr 202423.6124.1223.4723.4723.47-
17 Apr 202423.6323.9323.5523.6423.64-
16 Apr 202423.7723.9223.5723.6923.69-
15 Apr 202424.1824.5823.7523.7523.75-
12 Apr 202424.4524.9724.1024.1124.11-
11 Apr 202424.8924.8924.4124.4124.41403
10 Apr 202423.9525.1523.9524.9424.94-
09 Apr 202424.3324.3723.8723.9523.954
08 Apr 202424.6524.8324.4424.4424.4470
05 Apr 202423.9524.9023.9524.7524.751,000
04 Apr 202424.6624.7024.2424.2424.24478
03 Apr 202424.2324.6724.2324.6724.67401
02 Apr 202423.5824.3223.5824.3024.30100
28 Mar 202423.1623.4823.0423.0623.06-
27 Mar 202423.2123.4822.8823.1723.17500
26 Mar 202422.8823.2622.8823.1823.18-
25 Mar 202423.1523.7622.8522.8522.85632
22 Mar 202422.9623.2422.9623.1723.17-
21 Mar 202422.6223.2722.6222.9822.98-
20 Mar 202422.7522.8722.5622.5622.56-
19 Mar 202422.4122.7422.4122.7422.74-
18 Mar 202422.4322.8422.4022.4022.4050
18 Mar 20240.05 Dividend
15 Mar 202421.8722.4921.8722.3522.30-
14 Mar 202421.0322.1321.0321.8821.83610
13 Mar 202420.2421.0120.2421.0120.9645
12 Mar 202420.2020.3420.2020.2220.17-
11 Mar 202419.9420.1919.9220.1720.12-
08 Mar 202420.2520.2519.9219.9719.92-
07 Mar 202419.6020.2219.6020.1520.10-
06 Mar 202419.9319.9819.6319.6319.5885
05 Mar 202419.7620.0319.7619.9219.881
04 Mar 202420.6320.6319.8119.8119.77-
01 Mar 202419.9420.9019.9320.6520.601
29 Feb 202420.0420.4019.8819.8919.85-
28 Feb 202420.1120.1719.9720.0019.96-
27 Feb 202420.0720.0719.7620.0620.024,134
26 Feb 202419.7020.1719.7020.0920.05-
23 Feb 202419.7319.7919.3519.7319.68-
22 Feb 202418.5919.8118.5919.7419.69-
21 Feb 202418.2718.7718.2718.5718.52-
20 Feb 202418.0818.3218.0818.3218.28-
19 Feb 202418.1418.2618.1018.1018.0644
16 Feb 202418.1118.2418.1118.1618.12-
15 Feb 202417.8018.0617.8018.0618.01-
14 Feb 202417.5717.8417.5717.6717.63-
13 Feb 202417.6617.7117.5017.5017.47-
12 Feb 202417.5717.8417.5717.6217.58144
09 Feb 202417.6917.6917.4817.5217.49-
08 Feb 202417.5317.7817.4417.6717.63-
07 Feb 202417.4517.6317.3317.5017.46-
06 Feb 202417.3317.6117.3317.4217.38-
05 Feb 202417.3217.4217.2517.3017.26-
02 Feb 202417.6217.7317.3317.3317.30-
01 Feb 202417.7617.8817.5817.5817.551
31 Jan 202418.1418.1517.7217.7217.681,250
30 Jan 202418.6718.6717.8318.0918.05-
29 Jan 202418.7818.7818.5918.6518.60-
26 Jan 202418.2218.7618.2218.7418.69-
25 Jan 202418.0318.2517.9718.2418.20-
24 Jan 202417.8418.0917.8217.9717.9358
23 Jan 202417.8318.4217.8317.8517.82388
22 Jan 202417.6117.9017.6117.8817.84-
19 Jan 202417.3417.7417.3417.5117.48-
18 Jan 202417.0517.3517.0517.3517.32-
17 Jan 202416.9417.4616.9417.0517.0150
16 Jan 202416.8217.3616.8216.9516.92-
15 Jan 202417.0817.0816.8616.8716.83-
12 Jan 202416.8417.1616.8317.0817.05-
11 Jan 202416.7316.9416.7316.8316.80-
10 Jan 202417.0817.0816.5516.6516.61-
09 Jan 202417.2217.2217.0117.0317.00150
08 Jan 202417.8917.8916.9317.1717.13-
05 Jan 202417.7318.2217.7117.9517.91885
04 Jan 202418.0518.1917.6717.6717.63-
03 Jan 202418.1318.2518.0118.0117.97-
02 Jan 202418.1018.2318.0518.0918.051
29 Dec 202318.1418.1518.1418.1518.10-
28 Dec 202318.2018.3518.1118.1118.07-
27 Dec 202318.3418.4518.1718.1918.15-
22 Dec 202317.9818.3317.9818.1918.15-
21 Dec 202318.3318.6517.9318.0117.9728
20 Dec 202318.4118.6118.3618.3618.32-
19 Dec 202318.2518.4818.2518.3118.26-
18 Dec 202318.2618.6518.2618.2818.24894
15 Dec 202317.9918.2017.8418.2018.1638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...