UK markets closed

FMC Corp (FMQ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
52.58-0.24 (-0.45%)
As of 04:31PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202452.4452.5852.4452.5852.5820
01 Jul 202453.3053.4452.8252.8252.82-
28 Jun 202452.6253.9252.6253.6253.62-
28 Jun 20240.58 Dividend
27 Jun 202452.8253.2852.8053.2852.70-
26 Jun 202452.5453.0652.5453.0652.48-
25 Jun 202453.0253.2052.3852.3851.81-
24 Jun 202452.5053.5852.5053.2652.68-
21 Jun 202450.5053.0450.5053.0452.46-
20 Jun 202451.5851.9851.3051.3050.74-
19 Jun 202451.4851.5451.3851.3850.82-
18 Jun 202452.0052.0650.9050.9050.35-
17 Jun 202450.9851.6650.8451.6651.10-
14 Jun 202451.4051.4651.0251.1850.62-
13 Jun 202452.8252.8251.4452.0051.43-
12 Jun 202453.0453.9252.8652.8652.28-
11 Jun 202450.8053.6850.7052.8852.30-
10 Jun 202452.8852.8850.9050.9250.37-
07 Jun 202453.6854.0252.8652.8652.28-
06 Jun 202452.9053.3052.4452.7252.15-
05 Jun 202452.1053.0651.9653.0652.48-
04 Jun 202453.9453.9452.3852.3851.81-
03 Jun 202456.2056.2054.2054.2053.61-
31 May 202455.9656.7855.9656.7856.16-
30 May 202455.2255.9455.2255.9455.33-
29 May 202457.3457.3456.1856.2455.63-
28 May 202456.5857.4456.4457.4456.81-
27 May 202456.3656.8256.3656.8256.20-
24 May 202455.0456.6655.0056.3455.73-
23 May 202458.4058.4255.8655.8655.25-
22 May 202458.4258.9858.4258.8058.16-
21 May 202458.6058.9858.6058.9858.34-
20 May 202458.5259.2458.5258.9858.34-
17 May 202458.5258.8258.5258.8258.18-
16 May 202458.2259.4658.2258.9858.34-
15 May 202460.6860.9658.5458.5457.90-
14 May 202461.3062.0861.2861.2860.61-
13 May 202462.1862.8861.8861.8861.21-
10 May 202461.8662.2661.8662.2661.58-
09 May 202459.7661.6059.4261.6060.93-
08 May 202461.8862.0460.9660.9660.30-
07 May 202455.1462.5454.8662.5461.8620
06 May 202457.1057.4256.7456.7456.12-
03 May 202456.3457.0256.3457.0256.40-
02 May 202454.6455.5854.2455.5854.97-
30 Apr 202455.9257.5055.4655.4654.8618
29 Apr 202454.1255.8054.1255.8055.19-
26 Apr 202453.6054.6253.5454.5653.97-
25 Apr 202453.8854.0453.0653.0652.48-
24 Apr 202454.3254.6654.3254.3253.73-
23 Apr 202454.1855.2054.1855.1054.50-
22 Apr 202453.9054.9053.9054.9054.30-
19 Apr 202452.8454.0852.8453.6853.105
18 Apr 202452.2053.5852.0853.5853.00-
17 Apr 202451.7452.7051.7452.5852.01-
16 Apr 202452.9453.1452.6052.6052.03-
15 Apr 202452.9453.5652.9253.2652.68-
12 Apr 202456.9657.4853.6853.6853.10-
11 Apr 202457.3657.7856.9456.9456.32-
10 Apr 202458.2058.5457.7457.7457.11-
09 Apr 202454.8657.5654.8657.5656.93-
08 Apr 202453.6655.8653.6655.8655.25-
05 Apr 202454.3654.5053.8853.8853.29-
04 Apr 202454.8855.7054.8855.5254.92-
03 Apr 202455.4256.1255.3255.3254.72-
02 Apr 202457.9058.1056.4056.4055.79-
28 Mar 202458.1459.4858.1459.4858.8344
27 Mar 202457.1058.0657.0857.8057.17-
27 Mar 20240.58 Dividend
26 Mar 202457.6857.7057.5257.5256.32-
25 Mar 202457.5858.5857.2058.0056.79-
22 Mar 202459.5859.5858.0658.0656.85-
21 Mar 202458.5259.6458.5259.4858.24-
20 Mar 202457.2258.9257.2258.6057.38-
19 Mar 202460.4860.8857.2057.2056.01-
18 Mar 202459.7261.1059.4461.1059.83-
15 Mar 202458.6460.0058.3460.0058.75-
14 Mar 202459.5859.9258.4658.7057.48-
13 Mar 202458.2260.2258.2060.2258.96-
12 Mar 202458.4058.6458.3258.3657.14-
11 Mar 202456.7659.0856.7659.0057.77-
08 Mar 202457.3658.4857.3658.2857.06-
07 Mar 202455.8058.2255.8057.6856.48-
06 Mar 202454.4856.5654.4856.5655.38-
05 Mar 202453.5055.1253.5055.1253.97-
04 Mar 202452.2254.4652.2254.3653.23-
01 Mar 202451.6652.5651.2852.5651.46-
29 Feb 202446.8548.7346.8548.7347.71-
28 Feb 202448.2648.8047.4947.4946.50-
27 Feb 202447.9049.0547.9048.8347.81-
26 Feb 202447.8748.3547.8748.3547.34-
23 Feb 202447.2848.2747.2248.2747.26-
22 Feb 202446.8847.6146.8447.6146.62-
21 Feb 202446.7547.2946.4147.2946.30-
20 Feb 202448.0248.2647.0447.0446.06-
19 Feb 202448.0948.4048.0948.1547.15-
16 Feb 202447.5748.5147.3648.5147.50-
15 Feb 202447.2448.5547.2448.2047.19-
14 Feb 202447.6148.0547.6147.9546.95-
13 Feb 202449.2549.5048.0548.0547.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...