UK markets open in 6 hours 11 minutes
NIKKEI 225
38,110.40 -704.16 (-1.81%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.32 -0.13 (-0.17%) GOLD FUTURES
2,341.50 -7.60 (-0.32%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,612.41 +459.64 (+0.88%)
Fluor Corp (FLU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 13 Jun 2024 | 41.35 | 41.35 | 40.82 | 40.90 | 40.90 | - |
| 12 Jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 11 Jun 2024 | 40.97 | 41.18 | 40.97 | 41.18 | 41.18 | - |
| 10 Jun 2024 | 40.76 | 41.32 | 40.76 | 41.32 | 41.32 | - |
| 07 Jun 2024 | 40.43 | 40.67 | 39.92 | 40.61 | 40.61 | - |
| 06 Jun 2024 | 40.58 | 41.01 | 40.58 | 40.79 | 40.79 | - |
| 05 Jun 2024 | 39.10 | 40.19 | 39.10 | 40.19 | 40.19 | - |
| 04 Jun 2024 | 39.53 | 39.84 | 39.53 | 39.84 | 39.84 | - |
| 03 Jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 31 May 2024 | 38.69 | 38.83 | 38.47 | 38.76 | 38.76 | 35 |
| 30 May 2024 | 37.71 | 39.01 | 37.71 | 38.86 | 38.86 | - |
| 29 May 2024 | 38.43 | 38.43 | 38.35 | 38.35 | 38.35 | - |
| 28 May 2024 | 38.81 | 38.81 | 38.74 | 38.74 | 38.74 | - |
| 27 May 2024 | 38.56 | 38.90 | 38.56 | 38.90 | 38.90 | - |
| 24 May 2024 | 36.92 | 38.39 | 36.92 | 38.39 | 38.39 | - |
| 23 May 2024 | 37.35 | 37.38 | 37.16 | 37.30 | 37.30 | - |
| 22 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 21 May 2024 | 35.53 | 36.97 | 35.53 | 36.97 | 36.97 | - |
| 20 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 10 |
| 17 May 2024 | 34.94 | 35.19 | 34.94 | 35.19 | 35.19 | - |
| 16 May 2024 | 35.01 | 35.34 | 35.01 | 35.34 | 35.34 | - |
| 15 May 2024 | 35.50 | 35.50 | 35.31 | 35.31 | 35.31 | - |
| 14 May 2024 | 35.63 | 35.80 | 35.63 | 35.74 | 35.74 | - |
| 13 May 2024 | 35.60 | 35.82 | 35.60 | 35.82 | 35.82 | - |
| 10 May 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 09 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 08 May 2024 | 35.56 | 35.76 | 35.56 | 35.76 | 35.76 | - |
| 07 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 06 May 2024 | 35.87 | 36.12 | 35.87 | 36.12 | 36.12 | - |
| 03 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 02 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 Apr 2024 | 37.84 | 37.86 | 37.73 | 37.73 | 37.73 | - |
| 29 Apr 2024 | 37.97 | 38.29 | 37.97 | 38.01 | 38.01 | - |
| 26 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 25 Apr 2024 | 37.22 | 37.38 | 37.06 | 37.38 | 37.38 | - |
| 24 Apr 2024 | 37.46 | 38.01 | 37.46 | 37.69 | 37.69 | - |
| 23 Apr 2024 | 36.75 | 37.56 | 36.75 | 37.56 | 37.56 | - |
| 22 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 19 Apr 2024 | 36.30 | 36.54 | 36.29 | 36.54 | 36.54 | - |
| 18 Apr 2024 | 36.84 | 37.46 | 36.69 | 36.72 | 36.72 | - |
| 17 Apr 2024 | 37.72 | 37.72 | 36.68 | 36.68 | 36.68 | - |
| 16 Apr 2024 | 37.97 | 38.09 | 37.97 | 37.99 | 37.99 | - |
| 15 Apr 2024 | 38.14 | 38.30 | 37.95 | 37.95 | 37.95 | - |
| 12 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 11 Apr 2024 | 38.41 | 39.21 | 38.41 | 39.21 | 39.21 | - |
| 10 Apr 2024 | 37.90 | 38.66 | 37.90 | 38.66 | 38.66 | - |
| 09 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 08 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 05 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 04 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 03 Apr 2024 | 38.05 | 38.29 | 38.05 | 38.29 | 38.29 | - |
| 02 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 28 Mar 2024 | 38.55 | 38.82 | 38.55 | 38.57 | 38.57 | - |
| 27 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 26 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 25 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 22 Mar 2024 | 37.64 | 37.99 | 37.62 | 37.99 | 37.99 | - |
| 21 Mar 2024 | 36.07 | 37.07 | 36.07 | 37.07 | 37.07 | - |
| 20 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 19 Mar 2024 | 37.25 | 37.25 | 35.84 | 36.23 | 36.23 | - |
| 18 Mar 2024 | 35.40 | 37.09 | 35.40 | 36.94 | 36.94 | - |
| 15 Mar 2024 | 35.29 | 35.36 | 35.29 | 35.36 | 35.36 | - |
| 14 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 13 Mar 2024 | 34.46 | 35.12 | 34.46 | 34.96 | 34.96 | - |
| 12 Mar 2024 | 34.05 | 34.62 | 34.05 | 34.62 | 34.62 | - |
| 11 Mar 2024 | 34.35 | 34.54 | 34.35 | 34.54 | 34.54 | - |
| 08 Mar 2024 | 33.72 | 34.76 | 33.72 | 34.76 | 34.76 | - |
| 07 Mar 2024 | 33.31 | 33.98 | 33.31 | 33.89 | 33.89 | - |
| 06 Mar 2024 | 33.65 | 33.99 | 33.52 | 33.56 | 33.56 | - |
| 05 Mar 2024 | 33.34 | 34.02 | 33.34 | 33.80 | 33.80 | - |
| 04 Mar 2024 | 33.44 | 34.13 | 33.44 | 33.72 | 33.72 | - |
| 01 Mar 2024 | 33.81 | 33.95 | 33.37 | 33.64 | 33.64 | - |
| 29 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 28 Feb 2024 | 33.04 | 33.29 | 33.04 | 33.29 | 33.29 | - |
| 27 Feb 2024 | 32.37 | 32.67 | 32.37 | 32.62 | 32.62 | - |
| 26 Feb 2024 | 33.86 | 34.08 | 33.07 | 33.07 | 33.07 | - |
| 23 Feb 2024 | 32.75 | 32.75 | 32.57 | 32.57 | 32.57 | - |
| 22 Feb 2024 | 32.84 | 32.90 | 32.84 | 32.90 | 32.90 | - |
| 21 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 20 Feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 19 Feb 2024 | 38.73 | 39.07 | 38.73 | 39.07 | 39.07 | - |
| 16 Feb 2024 | 39.53 | 39.53 | 39.32 | 39.32 | 39.32 | - |
| 15 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 14 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 13 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 12 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 09 Feb 2024 | 38.14 | 38.14 | 37.12 | 37.12 | 37.12 | - |
| 08 Feb 2024 | 37.09 | 37.37 | 37.09 | 37.11 | 37.11 | - |
| 07 Feb 2024 | 35.46 | 37.14 | 35.46 | 37.14 | 37.14 | - |
| 06 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 05 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 02 Feb 2024 | 34.85 | 35.07 | 34.68 | 34.68 | 34.68 | - |
| 01 Feb 2024 | 34.65 | 34.94 | 34.65 | 34.94 | 34.94 | - |
| 31 Jan 2024 | 35.22 | 35.53 | 35.22 | 35.53 | 35.53 | - |
| 30 Jan 2024 | 35.14 | 35.40 | 34.90 | 34.90 | 34.90 | - |
| 29 Jan 2024 | 34.87 | 35.24 | 34.87 | 35.24 | 35.24 | - |
| 26 Jan 2024 | 34.65 | 34.88 | 34.65 | 34.88 | 34.88 | - |
| 25 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 24 Jan 2024 | 34.31 | 34.86 | 34.31 | 34.86 | 34.86 | - |
| *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.