UK markets closed

Macy's Inc (FDO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.07+0.27 (+1.52%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202418.0718.0718.0718.0718.07150
03 May 202417.8017.8017.8017.8017.80-
02 May 202416.8616.8616.8616.8616.86-
30 Apr 202417.2117.2117.2117.2117.21-
29 Apr 202417.0617.0617.0617.0617.06-
26 Apr 202417.1517.1517.1517.1517.15-
25 Apr 202417.3317.3317.3317.3317.33-
24 Apr 202417.7117.7117.7117.7117.71-
23 Apr 202417.6317.6317.6317.6317.63-
22 Apr 202417.4017.4017.4017.4017.40-
19 Apr 202417.6617.6617.6617.6617.66-
18 Apr 202417.7317.7317.7317.7317.73-
17 Apr 202417.7917.7917.7917.7917.79-
16 Apr 202417.6317.6317.6317.6317.63-
15 Apr 202418.0718.0718.0718.0718.07-
12 Apr 202418.5518.5518.5518.5518.55-
11 Apr 202418.6718.6718.6718.6718.67-
10 Apr 202418.0518.0518.0518.0518.05-
09 Apr 202417.9117.9117.9117.9117.91-
08 Apr 202417.0417.0417.0417.0417.04-
05 Apr 202417.0217.0217.0217.0217.02-
04 Apr 202417.3617.3617.3617.3617.36-
03 Apr 202417.5917.5917.5917.5917.59-
02 Apr 202417.9917.9917.9917.9917.99-
28 Mar 202418.2318.2318.2318.2318.23-
27 Mar 202417.6117.6117.6117.6117.61-
26 Mar 202418.0418.0418.0418.0418.04-
25 Mar 202418.6118.6118.6118.6118.61-
22 Mar 202419.1619.1619.1619.1619.16-
21 Mar 202419.3919.3919.3919.3919.39-
20 Mar 202419.8519.8519.8519.8519.85-
19 Mar 202419.4019.4019.4019.4019.40-
18 Mar 202419.4219.4219.4219.4219.42-
15 Mar 202419.6919.6919.6919.6919.69-
14 Mar 202418.9818.9818.9818.9818.98-
14 Mar 20240.1737 Dividend
13 Mar 202418.9918.9918.9918.9918.81-
12 Mar 202418.8118.8118.8118.8118.63-
11 Mar 202419.3019.3019.3019.3019.12-
08 Mar 202418.4918.4918.4918.4918.32-
07 Mar 202418.2518.2518.2518.2518.08-
06 Mar 202418.5118.5118.5118.5118.34-
05 Mar 202418.7818.7818.7818.7818.61-
04 Mar 202418.5018.5018.5018.5018.34-
01 Mar 202416.0116.0116.0116.0115.86-
29 Feb 202416.9416.9416.9416.9416.79-
28 Feb 202418.2518.2518.2518.2518.08-
27 Feb 202417.8217.8217.8217.8217.65-
26 Feb 202417.9317.9317.9317.9317.77-
23 Feb 202417.5917.5917.5917.5917.43-
22 Feb 202417.5317.5317.5317.5317.37-
21 Feb 202417.7217.7217.7217.7217.56-
20 Feb 202417.6417.6417.6417.6417.47-
19 Feb 202417.8317.8317.8317.8317.67-
16 Feb 202418.0218.0218.0218.0217.86-
15 Feb 202417.9117.9117.9117.9117.74-
14 Feb 202417.6117.6117.6117.6117.45-
13 Feb 202418.0618.0618.0618.0617.89-
12 Feb 202417.6317.6317.6317.6317.46-
09 Feb 202417.7417.7417.7417.7417.58-
08 Feb 202417.1117.1117.1117.1116.96-
07 Feb 202417.2417.2417.2417.2417.08-
06 Feb 202416.9816.9816.9816.9816.82-
05 Feb 202417.1717.1717.1717.1717.02-
02 Feb 202416.8916.8916.8916.8916.73-
01 Feb 202416.8916.8916.8916.8916.74-
31 Jan 202417.1017.1017.1017.1016.95-
30 Jan 202417.1117.1117.1117.1116.96-
29 Jan 202417.4017.4017.4017.4017.24-
26 Jan 202417.3117.3117.3117.3117.15-
25 Jan 202416.6116.6116.6116.6116.46-
24 Jan 202416.6716.6716.6716.6716.51-
23 Jan 202416.9217.0016.9217.0016.84150
22 Jan 202416.2116.2116.2116.2116.06-
19 Jan 202416.3116.3116.3116.3116.16-
18 Jan 202416.3016.3016.3016.3016.15-
17 Jan 202416.5816.5816.5816.5816.43-
16 Jan 202416.8416.8416.8416.8416.69-
15 Jan 202416.8716.8716.8716.8716.72-
12 Jan 202416.8716.8716.8716.8716.72-
11 Jan 202417.2317.2317.2317.2317.07-
10 Jan 202417.3317.3317.3317.3317.17-
09 Jan 202417.3617.3617.3617.3617.21-
08 Jan 202417.0917.0917.0917.0916.93-
05 Jan 202417.1017.1017.1017.1016.95-
04 Jan 202417.2717.2717.2717.2717.11-
03 Jan 202417.9117.9117.9117.9117.74-
02 Jan 202418.1518.1518.1518.1517.9820
29 Dec 202318.2718.2718.2718.2718.10-
28 Dec 202317.9917.9917.9917.9917.83-
27 Dec 202318.1018.1018.1018.1017.93-
22 Dec 202317.9917.9917.9917.9917.83-
21 Dec 202318.1518.2518.1518.2518.08117
20 Dec 202318.4318.4318.4318.4318.27-
19 Dec 202318.2718.2718.2718.2718.10-
18 Dec 202318.0218.0218.0218.0217.86-
15 Dec 202317.8017.8017.8017.8017.64-
14 Dec 202317.6117.7217.6117.7217.5510
14 Dec 20230.1654 Dividend
13 Dec 202317.5517.5517.5517.5517.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...