UK markets closed

Macy's, Inc. (FDO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.10+0.40 (+2.27%)
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.7018.1017.7018.1018.10-
02 May 202416.7617.7016.7417.7017.70300
30 Apr 202417.1217.2517.1217.2117.21-
29 Apr 202416.9617.3016.9617.1917.19590
26 Apr 202417.1217.2117.0917.2117.21-
25 Apr 202417.2317.2317.0717.0717.07-
24 Apr 202417.6217.6217.4717.4717.47-
23 Apr 202417.5317.9017.5317.7617.76-
22 Apr 202417.3017.6917.3017.6417.64-
19 Apr 202417.5617.8317.3217.3317.33-
18 Apr 202417.6417.9117.6417.8517.85-
17 Apr 202417.6917.9817.6917.8317.83-
16 Apr 202417.5317.8617.5317.8617.86-
15 Apr 202417.9718.2717.5417.7517.75-
12 Apr 202418.4518.4818.0618.0618.06-
11 Apr 202418.5618.7018.3218.4818.48-
10 Apr 202417.9518.6917.9518.6918.69-
09 Apr 202417.8118.1017.8117.9017.90-
08 Apr 202416.9417.8816.9417.8817.88-
05 Apr 202416.9217.0516.9017.0517.05-
04 Apr 202417.2617.2616.9016.9016.90-
03 Apr 202417.4917.5517.3517.3517.35-
02 Apr 202417.8917.8917.6217.6217.6242
28 Mar 202418.1218.4318.1218.1918.19-
27 Mar 202417.5118.2717.5118.0318.03-
26 Mar 202417.9418.0417.4217.4217.42148
25 Mar 202418.5118.7817.8317.8317.83-
22 Mar 202419.0619.0618.4618.4618.46-
21 Mar 202419.2919.3018.8818.8818.88-
20 Mar 202419.7519.7519.1819.1819.18-
19 Mar 202419.3019.9419.3019.5819.58240
18 Mar 202419.3319.5019.2319.2319.23-
15 Mar 202419.5819.7519.2019.2019.20-
14 Mar 202418.8719.7318.8719.5219.52-
14 Mar 20240.1737 Dividend
13 Mar 202418.8919.2218.8919.2219.05-
12 Mar 202418.7018.7018.7018.7018.53-
11 Mar 202419.1919.1919.1919.1919.02-
08 Mar 202418.3918.3918.3918.3918.22-
07 Mar 202418.1518.5518.1518.5518.38141
06 Mar 202418.4118.4118.4118.4118.24-
05 Mar 202419.0719.0718.3818.6218.45153
04 Mar 202418.4119.4218.4119.3319.16501
01 Mar 202415.9116.5315.9116.5316.38-
29 Feb 202416.9116.9115.8115.9915.85150
28 Feb 202418.1518.1616.9916.9916.8320
27 Feb 202417.7218.8517.7218.3018.13600
26 Feb 202417.8317.9417.6917.7117.55-
23 Feb 202417.4918.0917.4917.9717.81-
22 Feb 202417.4417.6617.4417.5717.41-
21 Feb 202417.6217.6217.3917.5217.36-
20 Feb 202417.5317.7517.5317.7217.56-
19 Feb 202417.7317.7317.7017.7017.54-
16 Feb 202417.9218.1017.9218.0017.84-
15 Feb 202417.8118.3117.8118.0917.93-
14 Feb 202417.5117.9317.5117.9317.77115
13 Feb 202417.9518.0317.3717.6017.44175
12 Feb 202417.5218.1717.5218.0817.92828
09 Feb 202417.6417.7417.5717.6217.4650
08 Feb 202417.0117.7417.0117.7417.58-
07 Feb 202417.1417.3317.1317.1316.97-
06 Feb 202416.8817.3516.8817.3017.14-
05 Feb 202417.0817.1316.8017.1016.95125
02 Feb 202416.7817.2216.7817.1817.02-
01 Feb 202416.7916.9216.6116.9216.76-
31 Jan 202417.0017.1316.8316.9016.74200
30 Jan 202417.0117.1716.9717.1316.98-
29 Jan 202417.3017.3017.0217.2217.06300
26 Jan 202417.2017.4517.2017.3317.17-
25 Jan 202416.5117.3116.5117.3117.15-
24 Jan 202416.5816.9116.5816.6016.45-
23 Jan 202416.8317.2016.4716.7116.5650
22 Jan 202415.9816.6715.9816.6716.52600
19 Jan 202416.2116.2115.9516.1115.97-
18 Jan 202416.2016.4016.1716.4016.2515
17 Jan 202416.4816.4816.3216.3716.22-
16 Jan 202416.7516.7516.5316.6416.48-
15 Jan 202416.6416.6516.6316.6416.49-
12 Jan 202416.7716.9216.6816.9216.77-
11 Jan 202417.1317.1316.8616.8616.71400
10 Jan 202417.3817.3817.2117.2617.101,000
09 Jan 202417.2617.4117.2617.3717.21450
08 Jan 202416.9917.5016.9917.4117.25-
05 Jan 202417.0017.5917.0017.1817.02-
04 Jan 202417.1717.2517.1017.1016.95-
03 Jan 202417.8217.8217.0817.3317.17328
02 Jan 202418.0518.3117.9817.9817.82-
29 Dec 202318.1718.1718.1718.1718.01-
28 Dec 202317.8918.2417.8918.2018.043,050
27 Dec 202318.0018.1618.0018.1617.99-
22 Dec 202317.8918.1017.8918.1017.94300
21 Dec 202318.0518.0818.0018.0817.92400
20 Dec 202318.3318.3318.3318.3318.17-
19 Dec 202318.1718.4118.1718.4118.24-
18 Dec 202317.9217.9217.9217.9217.76-
15 Dec 202317.7018.1017.7018.1017.9420
14 Dec 202317.5117.7917.5117.7917.63-
14 Dec 20230.1654 Dividend
13 Dec 202317.5017.7317.3917.7317.41700
12 Dec 202319.0319.0317.6317.6317.30896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...