UK markets open in 24 minutes

Metals X Limited (FG5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2620-0.0160 (-5.44%)
As of 08:00AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.26200.26200.26200.26200.2620100
03 Jun 20240.27800.27800.27800.27800.2780-
31 May 20240.27500.27500.27500.27500.2750-
30 May 20240.27750.27750.27750.27750.2775-
29 May 20240.28400.28400.28400.28400.2840-
28 May 20240.27800.27800.27800.27800.2780-
27 May 20240.28800.28800.28800.28800.2880100
24 May 20240.26800.26800.26800.26800.2680-
23 May 20240.27150.27150.27150.27150.2715-
22 May 20240.27950.27950.27950.27950.2795-
21 May 20240.27800.27800.27800.27800.2780-
20 May 20240.27950.28000.27950.28000.280040,000
17 May 20240.27250.27250.27250.27250.2725-
16 May 20240.26400.26400.26400.26400.2640-
15 May 20240.26300.26300.26300.26300.2630-
14 May 20240.25600.25600.25600.25600.2560-
13 May 20240.24450.24450.24450.24450.2445-
10 May 20240.25350.25350.25350.25350.2535-
09 May 20240.25000.25000.25000.25000.2500-
08 May 20240.25950.25950.25950.25950.2595-
07 May 20240.25700.26950.25700.26950.269520,000
06 May 20240.25100.25100.25100.25100.2510-
03 May 20240.25050.25050.25050.25050.2505-
02 May 20240.25850.26500.25850.26500.265017,545
30 Apr 20240.26750.26750.26750.26750.2675-
29 Apr 20240.26550.26550.26550.26550.2655-
26 Apr 20240.26150.26150.26150.26150.2615-
25 Apr 20240.27000.27000.27000.27000.2700-
24 Apr 20240.27350.27350.27300.27300.273040,000
23 Apr 20240.28100.29700.28000.29700.297020,010
22 Apr 20240.29200.29200.29200.29200.2920-
19 Apr 20240.27650.28200.27650.28200.282030,581
18 Apr 20240.26500.28650.26500.28650.28654,000
17 Apr 20240.26200.26200.26200.26200.2620-
16 Apr 20240.25900.25900.25550.25550.255560,000
15 Apr 20240.27600.27600.27600.27600.2760-
12 Apr 20240.27650.27650.27650.27650.2765-
11 Apr 20240.27250.27250.27250.27250.2725-
10 Apr 20240.26150.26150.26150.26150.2615-
09 Apr 20240.24250.24250.24250.24250.2425-
08 Apr 20240.22700.22700.22700.22700.2270-
05 Apr 20240.22700.25000.22700.25000.25003,000
04 Apr 20240.22100.22100.22100.22100.2210-
03 Apr 20240.21100.21100.21100.21100.2110-
02 Apr 20240.20500.20500.20500.20500.2050-
28 Mar 20240.20420.20420.20420.20420.2042-
27 Mar 20240.19540.19540.19540.19540.1954-
26 Mar 20240.20000.20000.20000.20000.2000-
25 Mar 20240.19790.19790.19790.19790.1979-
22 Mar 20240.19780.19780.19780.19780.1978-
21 Mar 20240.20820.20820.20820.20820.2082-
20 Mar 20240.20320.20320.20320.20320.2032-
19 Mar 20240.21180.21180.21180.21180.2118-
18 Mar 20240.21300.23320.21300.23320.2332100
15 Mar 20240.20440.20440.20440.20440.2044-
14 Mar 20240.21080.21080.21080.21080.2108-
13 Mar 20240.19860.19860.19860.19860.1986-
12 Mar 20240.20180.20180.20180.20180.2018-
11 Mar 20240.20060.20060.20060.20060.2006-
08 Mar 20240.20520.20520.20520.20520.2052-
07 Mar 20240.19870.19870.19870.19870.1987-
06 Mar 20240.19180.19180.19180.19180.1918-
05 Mar 20240.19090.21320.19090.21320.213210
04 Mar 20240.18940.18940.18940.18940.1894-
01 Mar 20240.18880.18880.18880.18880.1888-
29 Feb 20240.16900.16900.16900.16900.1690-
28 Feb 20240.16900.16900.16900.16900.1690-
27 Feb 20240.17600.17600.17600.17600.1760-
26 Feb 20240.17010.17010.17000.17000.170011,320
23 Feb 20240.17190.17190.17190.17190.1719-
22 Feb 20240.17100.17100.17100.17100.1710-
21 Feb 20240.17390.17390.17390.17390.1739-
20 Feb 20240.17500.17500.17500.17500.1750-
19 Feb 20240.17680.17680.17680.17680.1768-
16 Feb 20240.18440.18440.18440.18440.1844-
15 Feb 20240.18290.18290.18290.18290.1829-
14 Feb 20240.18030.20000.18030.20000.200050,000
13 Feb 20240.18060.20000.18060.20000.200031,000
12 Feb 20240.17130.17130.17130.17130.1713-
09 Feb 20240.16810.16810.16810.16810.1681-
08 Feb 20240.18840.18840.18810.18810.188110,010
07 Feb 20240.16300.18320.16300.18320.1832200
06 Feb 20240.15970.15970.15970.15970.1597-
05 Feb 20240.16230.16230.16230.16230.1623-
02 Feb 20240.17100.19100.17100.19100.19103,000
01 Feb 20240.16260.16260.16260.16260.1626-
31 Jan 20240.16820.16820.16820.16820.1682-
30 Jan 20240.16940.16950.16940.16950.16955,500
29 Jan 20240.16330.16330.16330.16330.163331,250
26 Jan 20240.16040.16040.16040.16040.1604-
25 Jan 20240.15940.15940.15940.15940.1594-
24 Jan 20240.16220.16220.16220.16220.1622-
23 Jan 20240.15360.15360.15360.15360.1536-
22 Jan 20240.15170.15170.15170.15170.1517-
19 Jan 20240.15330.15330.15330.15330.1533-
18 Jan 20240.15190.15190.15190.15190.1519-
17 Jan 20240.15190.15190.15190.15190.1519-
16 Jan 20240.15380.15380.15380.15380.1538-
15 Jan 20240.15800.15800.15800.15800.1580-
12 Jan 20240.15800.15800.15800.15800.1580-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...