UK markets open in 6 minutes

FMC Corp (FMQ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
52.58-0.48 (-0.90%)
As of 08:01AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202453.0653.0653.0652.5852.58-
25 Jun 202453.0653.0653.0653.0653.06-
24 Jun 202452.5654.0252.5654.0254.0210
21 Jun 202450.5450.5450.5450.5450.54-
20 Jun 202451.6251.6251.3051.3051.30-
19 Jun 202451.5651.5651.5051.5051.50-
18 Jun 202452.0452.0452.0452.0452.04-
17 Jun 202451.0651.3651.0651.3651.36-
14 Jun 202451.4451.4451.4451.4451.44-
13 Jun 202452.8652.8651.4251.8051.80-
12 Jun 202453.0853.0853.0853.0853.08-
11 Jun 202450.8253.1250.8253.1253.121
10 Jun 202452.9052.9051.3051.3051.30-
07 Jun 202453.7253.8653.5853.5853.58-
06 Jun 202452.8853.3452.5653.3453.34-
05 Jun 202452.1452.4651.9852.4652.46-
04 Jun 202453.9854.0453.4453.4453.4460
03 Jun 202456.2456.2453.8853.8853.88105
31 May 202456.1056.1055.9055.9055.90-
30 May 202455.4456.0655.4456.0656.0699
29 May 202457.3857.3856.1456.1456.14-
28 May 202456.6257.5256.6257.5257.52-
27 May 202456.5057.1056.5056.8856.88200
24 May 202455.2256.4055.2256.4056.40-
23 May 202458.4258.4255.5055.5055.5010
22 May 202458.5658.5658.5658.5658.56-
21 May 202458.6459.0258.6459.0259.02-
20 May 202458.5858.5858.5858.5858.58-
17 May 202458.6058.7658.6058.7658.76-
16 May 202458.2859.1058.2859.1059.1015
15 May 202461.7661.7661.7661.7661.7624
14 May 202461.3661.4661.3661.4661.46-
13 May 202462.2662.4861.7862.4862.48300
10 May 202461.9061.9061.9061.9061.90-
09 May 202459.8259.8259.8259.8259.82-
08 May 202461.9262.3660.3260.3260.3212
07 May 202455.1263.4455.1263.4463.442,820
06 May 202457.2057.2056.7456.7456.74-
03 May 202456.7856.7856.7656.7656.76128
02 May 202454.6855.7054.6855.4855.482,392
30 Apr 202456.5457.5855.2855.3455.342,331
29 Apr 202455.0655.6055.0655.6055.60100
26 Apr 202453.6653.6653.6653.6653.66-
25 Apr 202454.1054.1053.0653.4053.40100
24 Apr 202454.4255.1254.1854.1854.18100
23 Apr 202454.2255.0854.2255.0455.04-
22 Apr 202453.9853.9853.9853.9853.98-
19 Apr 202452.8654.1052.8654.1054.10-
18 Apr 202452.2453.5052.2453.4453.44-
17 Apr 202451.7852.2051.7852.2052.20-
16 Apr 202453.1853.1852.3052.3052.30200
15 Apr 202453.0853.3253.0853.1253.12-
12 Apr 202457.0057.0057.0057.0057.00-
11 Apr 202457.4857.8256.9456.9456.94-
10 Apr 202458.2658.5457.2857.2857.2843
09 Apr 202454.9654.9654.9654.9654.96-
08 Apr 202453.7453.7453.7453.7453.74-
05 Apr 202454.3454.3454.3454.3454.34-
04 Apr 202455.0055.9255.0055.9255.9250
03 Apr 202455.5655.7655.4455.4455.44110
02 Apr 202458.0458.0458.0458.0458.04-
28 Mar 202457.7058.4457.7058.4458.44-
27 Mar 202457.3657.3657.3657.3657.36-
27 Mar 20240.58 Dividend
26 Mar 202457.7057.7057.7057.7057.12250
25 Mar 202457.6457.6457.6457.6457.06-
22 Mar 202459.6059.6057.9657.9657.38-
21 Mar 202458.5659.5658.5659.5658.968
20 Mar 202457.2659.0257.2659.0258.438
19 Mar 202460.5460.8656.9256.9256.3525
18 Mar 202459.7460.6059.7460.6059.99-
15 Mar 202458.6858.7058.6858.7058.11-
14 Mar 202459.6459.6459.6459.6459.04-
13 Mar 202458.2660.1458.1060.1059.5043
12 Mar 202458.5459.1457.9058.5657.97-
11 Mar 202456.8257.1456.8257.0656.49-
08 Mar 202457.5058.5457.5057.9257.34-
07 Mar 202455.8457.8655.8457.8657.28-
06 Mar 202454.5856.3854.5855.8055.2450
05 Mar 202453.6255.0653.6255.0254.47-
04 Mar 202452.3454.5452.3454.0653.52-
01 Mar 202451.8252.9051.3852.9052.37241
29 Feb 202447.0550.6847.0550.6850.17100
28 Feb 202448.3148.8448.3148.8448.35-
27 Feb 202447.9748.2847.9748.2147.73-
26 Feb 202447.9048.1247.6648.0147.53-
23 Feb 202447.3447.4547.3447.4546.97-
22 Feb 202447.0647.2247.0647.2246.7523
21 Feb 202446.8446.8446.4946.4946.0215
20 Feb 202448.0548.4946.8946.8946.4215
19 Feb 202448.1148.4348.1148.4347.94-
16 Feb 202447.6248.5247.6248.5248.03-
15 Feb 202447.5047.5047.5047.5047.02-
14 Feb 202447.7947.7947.7947.7947.31-
13 Feb 202449.3849.3848.2548.2547.7610
12 Feb 202447.5648.0047.5648.0047.5220
09 Feb 202447.8448.6247.8447.8547.3715
08 Feb 202450.2250.2248.1748.1747.69-
07 Feb 202449.4250.6649.4250.6650.1515
06 Feb 202448.0449.9847.4247.4246.94288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...