UK markets closed

Fosun International Ltd (FNI.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.5740+0.0065 (+1.15%)
At close: 07:30PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.57600.57600.57400.57400.5740-
09 May 20240.56450.56750.56400.56750.5675-
08 May 20240.55050.55500.55050.55500.5550-
07 May 20240.55550.55700.55500.55700.5570-
06 May 20240.55450.55550.55300.55500.5550-
03 May 20240.54950.55250.54950.55250.5525-
02 May 20240.55450.55450.55000.55150.5515-
30 Apr 20240.54500.54700.54400.54400.5440-
29 Apr 20240.54500.54800.54500.54700.5470-
26 Apr 20240.52600.53050.52600.53000.5300-
25 Apr 20240.51800.52150.51300.51450.5145-
24 Apr 20240.51750.52100.51700.51900.5190-
23 Apr 20240.50600.51800.50600.51800.5180-
22 Apr 20240.50000.50650.50000.50650.5065-
19 Apr 20240.49720.50700.49720.50700.5070-
18 Apr 20240.50100.50900.50100.50550.5055-
17 Apr 20240.49980.49980.49660.49660.4966-
16 Apr 20240.50000.50400.50000.50400.5040-
15 Apr 20240.50400.50900.50400.50500.5050-
12 Apr 20240.50750.50900.50150.50150.5015-
11 Apr 20240.49980.49980.49240.49560.4956-
10 Apr 20240.51250.51250.50300.50300.5030-
09 Apr 20240.49820.50150.49560.49560.4956-
08 Apr 20240.49180.49180.48760.48760.4876-
05 Apr 20240.48200.48560.48140.48560.4856-
04 Apr 20240.47340.47340.47340.47340.4734-
03 Apr 20240.48580.48860.47460.47460.4746-
02 Apr 20240.50200.50200.48560.48560.4856-
28 Mar 20240.47330.47400.47330.47380.4738-
27 Mar 20240.46460.46460.46110.46330.4633-
26 Mar 20240.47070.47190.47070.47190.4719-
25 Mar 20240.46990.47490.46990.47290.4729-
22 Mar 20240.48510.48510.47830.47830.4783-
21 Mar 20240.48870.49190.48700.49190.4919-
20 Mar 20240.48490.48650.48490.48620.4862-
19 Mar 20240.48520.48800.48370.48800.4880-
18 Mar 20240.49510.49510.48410.48710.4871-
15 Mar 20240.49490.50360.49490.49500.4950-
14 Mar 20240.50280.50360.50180.50180.5018-
13 Mar 20240.50440.50920.50220.50920.5092-
12 Mar 20240.49920.50060.49670.49670.4967-
11 Mar 20240.48760.48910.48760.48910.4891-
08 Mar 20240.48620.48710.48620.48670.4867-
07 Mar 20240.47140.47770.47140.47610.4761-
06 Mar 20240.48640.48800.48640.48800.4880-
05 Mar 20240.48980.49040.48690.48690.4869-
04 Mar 20240.51860.51860.51360.51360.5136-
01 Mar 20240.51940.52200.51940.52140.5214-
29 Feb 20240.53160.53160.52540.52860.5286-
28 Feb 20240.50980.50980.50740.50820.5082-
27 Feb 20240.52640.52780.52480.52480.5248-
26 Feb 20240.53660.53660.53400.53420.5342-
23 Feb 20240.53640.53860.53560.53680.5368-
22 Feb 20240.53980.54580.53980.54520.5452-
21 Feb 20240.54320.54320.54060.54100.5410-
20 Feb 20240.54040.54040.50880.50920.5092-
19 Feb 20240.54340.54680.54340.54640.5464-
16 Feb 20240.57060.57060.56700.57040.5704-
15 Feb 20240.51700.51700.50900.50960.5096-
14 Feb 20240.50360.50660.50360.50440.5044-
13 Feb 20240.49600.49610.49600.49600.4960-
12 Feb 20240.49590.49610.49590.49600.4960-
09 Feb 20240.51420.51420.50180.50180.5018-
08 Feb 20240.50680.50700.50580.50580.5058-
07 Feb 20240.50540.50840.46850.46850.4685-
06 Feb 20240.50740.50780.50420.50420.5042-
05 Feb 20240.48860.48860.47830.48860.4886-
02 Feb 20240.47440.48860.47440.48860.4886-
01 Feb 20240.48870.48970.48860.48860.4886-
31 Jan 20240.47170.47560.47170.47350.4735-
30 Jan 20240.49360.49360.49360.49360.4936-
29 Jan 20240.50060.50720.50060.50680.5068-
26 Jan 20240.51220.51220.50880.51000.5100-
25 Jan 20240.50740.51340.50740.51140.5114-
24 Jan 20240.49020.49980.49020.49940.4994-
23 Jan 20240.47600.48470.47600.48310.4831-
22 Jan 20240.46810.46810.46520.46660.4666-
19 Jan 20240.48440.48640.47860.47860.4786-
18 Jan 20240.49390.49840.49390.49840.4984-
17 Jan 20240.50100.50100.48850.48980.4898-
16 Jan 20240.51820.51940.50860.50860.5086-
15 Jan 20240.52440.52640.52440.52540.5254-
12 Jan 20240.52400.52520.51180.51300.5130-
11 Jan 20240.52160.52160.51260.51260.5126-
10 Jan 20240.51900.52080.51300.51300.5130-
09 Jan 20240.52440.52440.51900.52020.5202-
08 Jan 20240.51880.52240.51880.52240.5224-
05 Jan 20240.52800.52800.51820.51880.5188-
04 Jan 20240.52600.52640.52540.52640.5264-
03 Jan 20240.52500.52700.52500.52640.5264-
02 Jan 20240.51000.52260.51000.52260.5226-
29 Dec 20230.50900.50900.50340.50560.5056-
28 Dec 20230.48840.50060.48830.50060.5006-
27 Dec 20230.48350.48350.48350.48350.4835-
22 Dec 20230.48360.48520.48270.48470.4847-
21 Dec 20230.48930.49180.48470.48470.4847-
20 Dec 20230.49540.49940.47540.47540.4754-
19 Dec 20230.49550.49550.48770.48810.4881-
18 Dec 20230.48550.48550.48410.48490.4849-
15 Dec 20230.49920.49920.48950.49150.4915-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...