UK markets closed

Ferrexpo PLC (FEX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.5650-0.0150 (-2.59%)
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.56500.56500.56500.56500.5650150
02 May 20240.58000.58000.58000.58000.5800-
30 Apr 20240.58000.58000.58000.58000.5800-
29 Apr 20240.62000.62000.62000.62000.6200-
26 Apr 20240.59000.59000.59000.59000.5900-
25 Apr 20240.58000.58000.58000.58000.5800-
24 Apr 20240.60000.60000.60000.60000.6000-
23 Apr 20240.55500.63000.55500.63000.6300150
22 Apr 20240.53500.53500.53500.53500.5350-
19 Apr 20240.53000.53000.53000.53000.5300-
18 Apr 20240.52500.52500.52500.52500.5250-
17 Apr 20240.52000.52000.52000.52000.5200-
16 Apr 20240.52000.52000.52000.52000.5200-
15 Apr 20240.53000.53000.53000.53000.5300-
12 Apr 20240.53000.53000.53000.53000.5300-
11 Apr 20240.52000.52000.52000.52000.5200-
10 Apr 20240.53000.53000.53000.53000.5300-
09 Apr 20240.56000.56000.56000.56000.5600-
08 Apr 20240.50000.50000.50000.50000.5000-
05 Apr 20240.50500.50500.50500.50500.5050-
04 Apr 20240.50000.50000.50000.50000.5000-
03 Apr 20240.51000.51000.51000.51000.5100-
02 Apr 20240.51000.51000.51000.51000.5100-
28 Mar 20240.51000.51000.51000.51000.5100-
27 Mar 20240.49850.49850.49850.49850.4985-
26 Mar 20240.52600.52600.52600.52600.5260-
25 Mar 20240.48900.48900.48900.48900.4890-
22 Mar 20240.48700.48700.48700.48700.4870-
21 Mar 20240.50600.50600.50600.50600.5060-
20 Mar 20240.55000.55000.55000.55000.5500-
19 Mar 20240.56600.56600.56600.56600.5660-
18 Mar 20240.58000.58000.58000.58000.5800-
15 Mar 20240.58500.58500.58500.58500.5850-
14 Mar 20240.59100.59100.59100.59100.5910-
13 Mar 20240.62000.62000.62000.62000.6200-
12 Mar 20240.62400.62400.62400.62400.6240-
11 Mar 20240.80100.80100.75500.75500.75502,500
08 Mar 20240.83200.83200.83200.83200.8320-
07 Mar 20240.82300.82300.82300.82300.8230-
06 Mar 20240.82400.82400.82400.82400.8240-
05 Mar 20240.83000.83000.83000.83000.8300-
04 Mar 20240.83700.83700.83700.83700.8370-
01 Mar 20240.84400.84400.84400.84400.8440-
29 Feb 20240.83300.83300.83300.83300.8330-
28 Feb 20240.87000.87000.83400.83400.83401,000
27 Feb 20240.86300.86300.86300.86300.8630-
26 Feb 20240.84600.84600.84600.84600.8460-
23 Feb 20240.85600.85600.85600.85600.8560-
22 Feb 20240.88000.88000.88000.88000.8800-
21 Feb 20240.88000.88000.88000.88000.8800-
20 Feb 20240.92200.92200.92200.92200.9220-
19 Feb 20240.92300.92300.92300.92300.9230-
16 Feb 20240.94500.94500.94500.94500.9450-
15 Feb 20240.97900.97900.97900.97900.9790-
14 Feb 20240.99800.99800.99800.99800.9980-
13 Feb 20241.00401.01601.00401.01601.01601,000
12 Feb 20241.00601.00601.00601.00601.0060-
09 Feb 20240.99200.99200.99200.99200.9920-
08 Feb 20240.99000.99000.99000.99000.9900-
07 Feb 20241.00801.00801.00801.00801.0080-
06 Feb 20241.02401.02401.02401.02401.0240-
05 Feb 20241.01801.01801.01801.01801.0180-
02 Feb 20241.01001.01001.01001.01001.0100-
01 Feb 20240.97800.97800.97800.97800.9780-
31 Jan 20240.96800.96800.96800.96800.9680-
30 Jan 20240.97500.97500.97500.97500.9750-
29 Jan 20240.98900.98900.98900.98900.9890-
26 Jan 20240.97300.97300.97300.97300.9730-
25 Jan 20240.98900.98900.98900.98900.9890-
24 Jan 20240.96200.96200.96200.96200.9620-
23 Jan 20240.94700.94700.94700.94700.9470-
22 Jan 20240.93100.93100.93100.93100.9310-
19 Jan 20240.97300.97300.97300.97300.9730-
18 Jan 20240.83200.83200.83200.83200.8320-
17 Jan 20240.82700.82700.82700.82700.8270-
16 Jan 20240.80400.80400.80400.80400.8040-
15 Jan 20240.84500.84500.84500.84500.8450-
12 Jan 20240.84500.84500.84500.84500.8450-
11 Jan 20240.92900.92900.89900.89900.8990500
10 Jan 20240.87300.87300.87300.87300.8730-
09 Jan 20240.89900.89900.89900.89900.8990-
08 Jan 20240.94200.94200.94200.94200.9420-
05 Jan 20240.95000.95000.95000.95000.9500-
04 Jan 20240.95600.95600.95600.95600.9560-
03 Jan 20240.99300.99300.99300.99300.9930-
02 Jan 20241.02601.02601.02601.02601.0260-
29 Dec 20230.95601.02000.95601.02001.0200-
28 Dec 20230.95000.95000.95000.95000.9500-
27 Dec 20230.94000.94000.94000.94000.9400-
22 Dec 20230.90100.90100.90100.90100.9010-
21 Dec 20230.90000.90000.90000.90000.9000-
20 Dec 20230.89400.89400.89400.89400.8940-
19 Dec 20230.86700.86700.86700.86700.8670-
18 Dec 20230.86500.86500.86500.86500.8650-
15 Dec 20230.84200.84200.84200.84200.8420-
14 Dec 20230.83600.83600.83600.83600.8360-
13 Dec 20230.82700.82700.82700.82700.8270-
12 Dec 20230.81900.81900.81900.81900.8190-
11 Dec 20230.80200.80200.80200.80200.8020-
08 Dec 20230.81100.81100.81100.81100.8110-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...