UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.84 -0.73 (-0.94%) GOLD FUTURES
2,335.70 -57.20 (-2.39%) DOW
39,056.71 -614.33 (-1.55%) Bitcoin GBP
53,017.46 -1,779.62 (-3.25%)
FedEx Corp (FDX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 232.50 | 233.15 | 228.40 | 228.40 | 228.40 | 13 |
| 22 May 2024 | 231.85 | 231.85 | 230.55 | 231.70 | 231.70 | - |
| 21 May 2024 | 233.95 | 233.95 | 231.25 | 231.25 | 231.25 | - |
| 20 May 2024 | 236.00 | 236.30 | 234.95 | 234.95 | 234.95 | - |
| 17 May 2024 | 237.85 | 238.15 | 235.70 | 235.70 | 235.70 | - |
| 16 May 2024 | 237.80 | 239.05 | 237.25 | 239.05 | 239.05 | - |
| 15 May 2024 | 238.85 | 239.45 | 237.95 | 237.95 | 237.95 | - |
| 14 May 2024 | 246.90 | 246.90 | 238.75 | 238.75 | 238.75 | - |
| 13 May 2024 | 246.30 | 247.30 | 245.60 | 245.60 | 245.60 | - |
| 10 May 2024 | 243.50 | 246.05 | 243.20 | 245.40 | 245.40 | - |
| 09 May 2024 | 239.35 | 242.15 | 239.35 | 242.10 | 242.10 | - |
| 08 May 2024 | 241.10 | 241.20 | 238.00 | 238.00 | 238.00 | - |
| 07 May 2024 | 241.50 | 241.60 | 241.10 | 241.10 | 241.10 | - |
| 06 May 2024 | 241.90 | 242.45 | 241.90 | 242.00 | 242.00 | - |
| 03 May 2024 | 241.75 | 244.10 | 241.75 | 242.45 | 242.45 | - |
| 02 May 2024 | 242.60 | 244.35 | 242.60 | 243.75 | 243.75 | - |
| 30 Apr 2024 | 247.85 | 247.85 | 245.05 | 245.05 | 245.05 | - |
| 29 Apr 2024 | 248.05 | 248.60 | 247.40 | 247.40 | 247.40 | - |
| 26 Apr 2024 | 247.50 | 248.50 | 246.10 | 248.50 | 248.50 | - |
| 25 Apr 2024 | 247.35 | 247.70 | 245.55 | 245.55 | 245.55 | - |
| 24 Apr 2024 | 253.65 | 253.65 | 248.25 | 248.25 | 248.25 | - |
| 23 Apr 2024 | 253.00 | 255.15 | 252.40 | 254.25 | 254.25 | - |
| 22 Apr 2024 | 250.45 | 253.30 | 250.45 | 253.30 | 253.30 | - |
| 19 Apr 2024 | 245.65 | 250.95 | 245.65 | 250.60 | 250.60 | - |
| 18 Apr 2024 | 246.35 | 247.10 | 246.30 | 246.55 | 246.55 | - |
| 17 Apr 2024 | 248.90 | 249.30 | 246.60 | 246.60 | 246.60 | - |
| 16 Apr 2024 | 250.20 | 250.40 | 247.65 | 248.50 | 248.50 | - |
| 15 Apr 2024 | 251.60 | 253.95 | 251.05 | 251.40 | 251.40 | - |
| 12 Apr 2024 | 253.75 | 254.50 | 249.75 | 249.75 | 249.75 | - |
| 11 Apr 2024 | 250.95 | 253.95 | 248.85 | 253.95 | 253.95 | - |
| 10 Apr 2024 | 254.10 | 254.45 | 250.05 | 250.05 | 250.05 | - |
| 09 Apr 2024 | 253.45 | 253.45 | 251.70 | 251.70 | 251.70 | - |
| 08 Apr 2024 | 251.65 | 253.50 | 251.65 | 253.50 | 253.50 | - |
| 05 Apr 2024 | 254.15 | 254.25 | 251.35 | 253.15 | 253.15 | - |
| 04 Apr 2024 | 256.50 | 257.45 | 256.35 | 257.45 | 257.45 | - |
| 03 Apr 2024 | 254.45 | 256.60 | 254.45 | 256.60 | 256.60 | - |
| 02 Apr 2024 | 260.20 | 260.20 | 254.95 | 254.95 | 254.95 | - |
| 28 Mar 2024 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | - |
| 27 Mar 2024 | 263.50 | 265.50 | 263.00 | 263.50 | 263.50 | - |
| 26 Mar 2024 | 260.00 | 266.50 | 260.00 | 266.50 | 266.50 | - |
| 25 Mar 2024 | 261.50 | 261.50 | 257.50 | 258.50 | 258.50 | - |
| 22 Mar 2024 | 274.00 | 274.00 | 261.50 | 261.50 | 261.50 | - |
| 21 Mar 2024 | 237.50 | 242.00 | 237.50 | 242.00 | 242.00 | - |
| 20 Mar 2024 | 235.50 | 237.00 | 235.50 | 236.00 | 236.00 | - |
| 19 Mar 2024 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | - |
| 18 Mar 2024 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | - |
| 15 Mar 2024 | 234.00 | 234.50 | 231.50 | 231.50 | 231.50 | - |
| 14 Mar 2024 | 233.00 | 234.00 | 233.00 | 233.50 | 233.50 | - |
| 13 Mar 2024 | 232.00 | 233.50 | 231.50 | 233.00 | 233.00 | - |
| 12 Mar 2024 | 231.00 | 234.50 | 230.50 | 231.50 | 231.50 | - |
| 11 Mar 2024 | 225.50 | 229.50 | 225.00 | 229.50 | 229.50 | - |
| 08 Mar 2024 | 226.50 | 227.50 | 226.00 | 226.50 | 226.50 | - |
| 08 Mar 2024 | 1.26 Dividend | |||||
| 07 Mar 2024 | 226.50 | 228.50 | 226.50 | 227.50 | 226.24 | - |
| 06 Mar 2024 | 228.00 | 229.00 | 227.50 | 228.50 | 227.23 | - |
| 05 Mar 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 226.74 | - |
| 04 Mar 2024 | 226.00 | 227.50 | 225.50 | 227.00 | 225.74 | - |
| 01 Mar 2024 | 230.00 | 230.00 | 227.50 | 227.50 | 226.24 | - |
| 29 Feb 2024 | 224.50 | 228.00 | 224.00 | 228.00 | 226.74 | - |
| 28 Feb 2024 | 222.00 | 223.50 | 222.00 | 223.50 | 222.26 | - |
| 27 Feb 2024 | 221.50 | 223.00 | 221.50 | 222.00 | 220.77 | - |
| 26 Feb 2024 | 224.00 | 224.00 | 221.50 | 221.50 | 220.27 | - |
| 23 Feb 2024 | 224.50 | 225.50 | 223.50 | 223.50 | 222.26 | - |
| 22 Feb 2024 | 222.50 | 224.50 | 222.50 | 224.50 | 223.26 | - |
| 21 Feb 2024 | 220.50 | 222.00 | 220.50 | 220.50 | 219.28 | - |
| 20 Feb 2024 | 219.00 | 220.00 | 218.00 | 220.00 | 218.78 | - |
| 19 Feb 2024 | 220.00 | 220.00 | 219.00 | 219.00 | 217.79 | - |
| 16 Feb 2024 | 219.00 | 219.00 | 217.50 | 218.50 | 217.29 | - |
| 15 Feb 2024 | 220.50 | 220.50 | 219.50 | 219.50 | 218.28 | - |
| 14 Feb 2024 | 220.00 | 221.00 | 219.50 | 219.50 | 218.28 | - |
| 13 Feb 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 218.78 | - |
| 12 Feb 2024 | 224.00 | 225.50 | 224.00 | 225.00 | 223.75 | - |
| 09 Feb 2024 | 223.50 | 224.00 | 223.00 | 223.00 | 221.76 | - |
| 08 Feb 2024 | 224.00 | 224.50 | 223.00 | 223.00 | 221.76 | - |
| 07 Feb 2024 | 223.50 | 224.00 | 222.50 | 222.50 | 221.27 | - |
| 06 Feb 2024 | 221.00 | 225.00 | 221.00 | 225.00 | 223.75 | - |
| 05 Feb 2024 | 223.50 | 224.00 | 221.50 | 221.50 | 220.27 | - |
| 02 Feb 2024 | 222.00 | 223.50 | 222.00 | 223.50 | 222.26 | - |
| 01 Feb 2024 | 223.00 | 223.50 | 221.00 | 221.00 | 219.78 | - |
| 31 Jan 2024 | 224.50 | 224.50 | 222.50 | 223.00 | 221.76 | - |
| 30 Jan 2024 | 228.50 | 228.50 | 223.00 | 225.00 | 223.75 | - |
| 29 Jan 2024 | 231.00 | 232.00 | 228.00 | 228.00 | 226.74 | - |
| 26 Jan 2024 | 230.50 | 232.50 | 230.50 | 230.50 | 229.22 | - |
| 25 Jan 2024 | 229.50 | 234.00 | 228.50 | 232.00 | 230.72 | - |
| 24 Jan 2024 | 230.50 | 230.50 | 229.00 | 229.00 | 227.73 | - |
| 23 Jan 2024 | 229.00 | 231.00 | 229.00 | 230.50 | 229.22 | - |
| 22 Jan 2024 | 225.50 | 230.00 | 225.50 | 228.50 | 227.23 | - |
| 19 Jan 2024 | 223.50 | 224.00 | 222.50 | 224.00 | 222.76 | - |
| 18 Jan 2024 | 222.50 | 224.00 | 222.50 | 223.00 | 221.76 | - |
| 17 Jan 2024 | 223.50 | 223.50 | 223.00 | 223.00 | 221.76 | - |
| 16 Jan 2024 | 226.00 | 227.00 | 225.50 | 225.50 | 224.25 | - |
| 15 Jan 2024 | 226.00 | 226.50 | 226.00 | 226.00 | 224.75 | - |
| 12 Jan 2024 | 227.50 | 227.50 | 225.50 | 225.50 | 224.25 | - |
| 11 Jan 2024 | 227.50 | 228.00 | 227.00 | 228.00 | 226.74 | - |
| 10 Jan 2024 | 225.50 | 227.00 | 225.00 | 226.50 | 225.25 | 13 |
| 09 Jan 2024 | 226.00 | 226.50 | 225.50 | 225.50 | 224.25 | - |
| 08 Jan 2024 | 224.00 | 225.00 | 224.00 | 224.50 | 223.26 | - |
| 05 Jan 2024 | 223.50 | 225.00 | 223.50 | 225.00 | 223.75 | - |
| 04 Jan 2024 | 226.00 | 226.00 | 224.50 | 224.50 | 223.26 | - |
| 03 Jan 2024 | 229.00 | 229.00 | 226.00 | 227.00 | 225.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.