UK markets close in 3 hours 25 minutes

Fosun International Limited (FNI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5230-0.0070 (-1.32%)
As of 08:04AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.52300.52300.52300.52300.52307,060
19 Jun 20240.53000.53100.53000.53000.53007,060
18 Jun 20240.53000.53000.53000.53000.5300-
17 Jun 20240.53000.53000.53000.53000.5300-
14 Jun 20240.53000.53000.53000.53000.5300-
13 Jun 20240.52000.52000.52000.52000.5200-
12 Jun 20240.51550.51550.51550.51550.5155-
12 Jun 20240.038 Dividend
11 Jun 20240.52750.52750.52750.52750.4895-
10 Jun 20240.55800.55800.55800.55800.5178-
07 Jun 20240.54750.54750.54750.54750.5081-
06 Jun 20240.54250.54250.54250.54250.5034-
05 Jun 20240.55300.55300.55300.55300.5132-
04 Jun 20240.56150.56150.56150.56150.5211-
03 Jun 20240.55750.55750.55750.55750.5173-
31 May 20240.53000.53000.53000.53000.49186,000
30 May 20240.53000.53000.53000.53000.4918-
29 May 20240.53000.53000.53000.53000.4918-
28 May 20240.53150.53150.53150.53150.4932-
27 May 20240.53250.53250.53250.53250.4941-
24 May 20240.53000.53000.53000.53000.4918-
23 May 20240.55000.57150.55000.57150.53033,655
22 May 20240.57550.57550.57550.57550.5340-
21 May 20240.57300.57300.57300.57300.5317-
20 May 20240.59200.59200.59200.59200.549450,000
17 May 20240.58950.58950.58700.58700.54475,000
16 May 20240.58350.58350.58350.58350.5415-
15 May 20240.58000.58000.58000.58000.5382-
14 May 20240.57850.57850.57850.57850.5368-
13 May 20240.58950.58950.58950.58950.5470-
10 May 20240.57400.57400.57400.57400.5327-
09 May 20240.56300.56300.56300.56300.5224-
08 May 20240.55000.55000.55000.55000.5104-
07 May 20240.55600.55600.55600.55600.5159-
06 May 20240.55400.55400.55400.55400.5141-
03 May 20240.54950.54950.54950.54950.5099-
02 May 20240.55250.55250.55250.55250.5127-
30 Apr 20240.54450.54450.54450.54450.5053-
29 Apr 20240.54350.54350.54350.54350.5043-
26 Apr 20240.52800.52800.52800.52800.4900-
25 Apr 20240.51700.51700.51700.51700.4798-
24 Apr 20240.51600.51600.51600.51600.4788-
23 Apr 20240.50750.51500.50750.51500.47792,250
22 Apr 20240.50150.50150.50150.50150.4654-
19 Apr 20240.49680.49680.49680.49680.4610-
18 Apr 20240.50100.50100.50100.50100.4649-
17 Apr 20240.50050.50050.50050.50050.4644-
16 Apr 20240.50050.50050.50050.50050.4644-
15 Apr 20240.50400.51000.50400.51000.47332,384
12 Apr 20240.50850.50850.50850.50850.4719-
11 Apr 20240.51050.51050.51050.51050.4737-
10 Apr 20240.51000.51000.51000.51000.4733-
09 Apr 20240.50900.51100.50900.51100.474210,008
08 Apr 20240.50200.50200.50200.50200.4658-
05 Apr 20240.48820.48820.48820.48820.4530-
04 Apr 20240.48760.48760.48760.48760.4525-
03 Apr 20240.48700.48700.48700.48700.4519-
02 Apr 20240.50100.50100.50100.50100.4649-
28 Mar 20240.47280.47280.47280.47280.4387-
27 Mar 20240.46630.46630.46630.46630.4327-
26 Mar 20240.47250.47250.47250.47250.4385-
25 Mar 20240.46940.46940.46940.46940.4356-
22 Mar 20240.48640.48640.48640.48640.4514-
21 Mar 20240.49040.49040.49040.49040.4551-
20 Mar 20240.48540.48540.48540.48540.4504-
19 Mar 20240.48570.48570.48570.48570.4507-
18 Mar 20240.49520.49520.49520.49520.4595-
15 Mar 20240.49430.49430.49430.49430.4587-
14 Mar 20240.50200.52400.50200.52400.48631,000
13 Mar 20240.50340.50340.50340.50340.4671-
12 Mar 20240.49960.49960.49960.49960.4636-
11 Mar 20240.48810.48810.48810.48810.4529-
08 Mar 20240.48670.48670.48670.48670.4516-
07 Mar 20240.47040.49150.47040.49150.45611,665
06 Mar 20240.48700.48700.48700.48700.4519-
05 Mar 20240.48990.48990.48990.48990.4546-
04 Mar 20240.51140.51140.51140.51140.4746-
01 Mar 20240.51920.51920.51920.51920.4818-
29 Feb 20240.52960.52960.52960.52960.4914-
28 Feb 20240.50940.50940.50940.50940.4727-
27 Feb 20240.52680.52800.52680.52800.4900400
26 Feb 20240.53620.53620.53620.53620.4976-
23 Feb 20240.53600.53600.53600.53600.4974-
22 Feb 20240.53760.53760.53760.53760.4989-
21 Feb 20240.54160.54160.54160.54160.5026-
20 Feb 20240.54000.54000.54000.54000.5011-
19 Feb 20240.54280.54280.54280.54280.5037-
16 Feb 20240.56900.56900.56900.56900.5280-
15 Feb 20240.51640.51640.51640.51640.4792-
14 Feb 20240.52120.52120.52120.52120.4837-
13 Feb 20240.51000.51000.51000.51000.4733-
12 Feb 20240.50880.50880.50880.50880.4721-
09 Feb 20240.50960.50960.50960.50960.4729-
08 Feb 20240.51620.51620.51620.51620.4790-
07 Feb 20240.50560.50560.50560.50560.4692-
06 Feb 20240.50680.50680.50680.50680.4703-
05 Feb 20240.47920.47920.47920.47920.4447-
02 Feb 20240.48060.49730.48060.49640.46065,657
01 Feb 20240.48910.48910.48910.48910.4539-
31 Jan 20240.47310.47310.47310.47310.4390-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...