Fresnillo PLC (FNL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 7.34 | 7.34 | 7.20 | 7.30 | 7.30 | 100 |
| 31 May 2024 | 7.24 | 7.36 | 7.24 | 7.33 | 7.33 | - |
| 30 May 2024 | 7.26 | 7.30 | 7.22 | 7.27 | 7.27 | - |
| 29 May 2024 | 7.22 | 7.47 | 7.22 | 7.22 | 7.22 | - |
| 28 May 2024 | 7.18 | 7.20 | 7.14 | 7.20 | 7.20 | - |
| 27 May 2024 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | - |
| 24 May 2024 | 7.22 | 7.22 | 7.02 | 7.05 | 7.05 | - |
| 23 May 2024 | 7.18 | 7.18 | 7.13 | 7.17 | 7.17 | - |
| 22 May 2024 | 7.28 | 7.28 | 7.21 | 7.23 | 7.23 | - |
| 21 May 2024 | 7.68 | 7.68 | 7.30 | 7.30 | 7.30 | - |
| 20 May 2024 | 7.53 | 7.66 | 7.49 | 7.61 | 7.61 | - |
| 17 May 2024 | 6.95 | 7.38 | 6.95 | 7.38 | 7.38 | - |
| 16 May 2024 | 7.08 | 7.08 | 6.94 | 6.94 | 6.94 | - |
| 15 May 2024 | 6.89 | 6.98 | 6.77 | 6.98 | 6.98 | 100 |
| 14 May 2024 | 6.89 | 6.89 | 6.74 | 6.79 | 6.79 | - |
| 13 May 2024 | 6.74 | 6.76 | 6.70 | 6.73 | 6.73 | - |
| 10 May 2024 | 6.82 | 6.87 | 6.70 | 6.70 | 6.70 | - |
| 09 May 2024 | 6.64 | 6.74 | 6.64 | 6.74 | 6.74 | - |
| 08 May 2024 | 6.53 | 6.64 | 6.52 | 6.64 | 6.64 | - |
| 07 May 2024 | 6.61 | 6.61 | 6.53 | 6.53 | 6.53 | - |
| 06 May 2024 | 6.51 | 6.63 | 6.51 | 6.63 | 6.63 | - |
| 03 May 2024 | 6.62 | 6.62 | 6.43 | 6.50 | 6.50 | - |
| 02 May 2024 | 6.46 | 6.68 | 6.46 | 6.59 | 6.59 | 220 |
| 30 Apr 2024 | 6.80 | 6.80 | 6.49 | 6.49 | 6.49 | - |
| 29 Apr 2024 | 6.85 | 6.95 | 6.82 | 6.95 | 6.95 | - |
| 26 Apr 2024 | 6.87 | 6.95 | 6.86 | 6.86 | 6.86 | - |
| 25 Apr 2024 | 6.63 | 6.78 | 6.63 | 6.75 | 6.75 | - |
| 24 Apr 2024 | 6.73 | 6.73 | 6.59 | 6.65 | 6.65 | - |
| 23 Apr 2024 | 6.86 | 6.86 | 6.53 | 6.73 | 6.73 | 14 |
| 22 Apr 2024 | 7.00 | 7.00 | 6.70 | 6.76 | 6.76 | - |
| 19 Apr 2024 | 6.95 | 7.04 | 6.95 | 7.04 | 7.04 | - |
| 18 Apr 2024 | 6.91 | 7.13 | 6.89 | 6.97 | 6.97 | - |
| 18 Apr 2024 | 0.042 Dividend | |||||
| 17 Apr 2024 | 6.82 | 7.04 | 6.82 | 6.90 | 6.86 | - |
| 16 Apr 2024 | 7.08 | 7.08 | 6.70 | 6.70 | 6.65 | - |
| 15 Apr 2024 | 7.10 | 7.10 | 7.02 | 7.03 | 6.99 | - |
| 12 Apr 2024 | 6.89 | 7.28 | 6.89 | 7.08 | 7.04 | 20 |
| 11 Apr 2024 | 6.78 | 6.84 | 6.73 | 6.84 | 6.79 | - |
| 10 Apr 2024 | 6.83 | 6.86 | 6.77 | 6.77 | 6.73 | - |
| 09 Apr 2024 | 6.50 | 6.84 | 6.50 | 6.83 | 6.79 | 580 |
| 08 Apr 2024 | 6.52 | 6.52 | 6.39 | 6.45 | 6.41 | 790 |
| 05 Apr 2024 | 6.32 | 6.32 | 6.22 | 6.23 | 6.19 | 462 |
| 04 Apr 2024 | 6.20 | 6.39 | 6.20 | 6.39 | 6.36 | - |
| 03 Apr 2024 | 6.07 | 6.18 | 5.95 | 6.18 | 6.14 | - |
| 02 Apr 2024 | 5.74 | 5.99 | 5.74 | 5.99 | 5.95 | 700 |
| 28 Mar 2024 | 5.28 | 5.54 | 5.28 | 5.54 | 5.51 | - |
| 27 Mar 2024 | 5.16 | 5.34 | 5.15 | 5.34 | 5.31 | - |
| 26 Mar 2024 | 5.25 | 5.25 | 5.16 | 5.17 | 5.14 | - |
| 25 Mar 2024 | 5.28 | 5.32 | 5.27 | 5.27 | 5.24 | - |
| 22 Mar 2024 | 5.26 | 5.27 | 5.14 | 5.27 | 5.24 | - |
| 21 Mar 2024 | 5.33 | 5.44 | 5.29 | 5.29 | 5.25 | - |
| 20 Mar 2024 | 5.14 | 5.23 | 5.14 | 5.23 | 5.20 | - |
| 19 Mar 2024 | 5.49 | 5.49 | 5.18 | 5.18 | 5.14 | - |
| 18 Mar 2024 | 5.56 | 5.56 | 5.43 | 5.43 | 5.40 | - |
| 15 Mar 2024 | 5.43 | 5.59 | 5.43 | 5.59 | 5.56 | - |
| 14 Mar 2024 | 5.52 | 5.52 | 5.36 | 5.40 | 5.37 | - |
| 13 Mar 2024 | 5.50 | 5.51 | 5.32 | 5.49 | 5.46 | - |
| 12 Mar 2024 | 5.52 | 5.54 | 5.47 | 5.50 | 5.46 | - |
| 11 Mar 2024 | 5.48 | 5.56 | 5.47 | 5.53 | 5.50 | - |
| 08 Mar 2024 | 5.64 | 5.64 | 5.47 | 5.47 | 5.44 | - |
| 07 Mar 2024 | 5.65 | 5.71 | 5.62 | 5.62 | 5.59 | - |
| 06 Mar 2024 | 5.78 | 5.78 | 5.52 | 5.63 | 5.60 | - |
| 05 Mar 2024 | 5.63 | 5.81 | 5.63 | 5.79 | 5.75 | - |
| 04 Mar 2024 | 5.53 | 5.60 | 5.48 | 5.60 | 5.56 | - |
| 01 Mar 2024 | 5.38 | 5.41 | 5.36 | 5.41 | 5.38 | - |
| 29 Feb 2024 | 5.32 | 5.41 | 5.24 | 5.37 | 5.34 | - |
| 28 Feb 2024 | 5.51 | 5.51 | 5.31 | 5.31 | 5.28 | - |
| 27 Feb 2024 | 5.47 | 5.60 | 5.47 | 5.60 | 5.56 | - |
| 26 Feb 2024 | 5.53 | 5.53 | 5.46 | 5.46 | 5.43 | - |
| 23 Feb 2024 | 5.46 | 5.55 | 5.46 | 5.55 | 5.51 | - |
| 22 Feb 2024 | 5.52 | 5.59 | 5.49 | 5.49 | 5.46 | - |
| 21 Feb 2024 | 5.56 | 5.56 | 5.46 | 5.46 | 5.43 | - |
| 20 Feb 2024 | 5.65 | 5.65 | 5.54 | 5.56 | 5.52 | - |
| 19 Feb 2024 | 5.77 | 5.77 | 5.64 | 5.66 | 5.62 | - |
| 16 Feb 2024 | 5.56 | 5.70 | 5.56 | 5.70 | 5.66 | - |
| 15 Feb 2024 | 5.52 | 5.60 | 5.48 | 5.60 | 5.57 | - |
| 14 Feb 2024 | 5.69 | 5.69 | 5.50 | 5.50 | 5.47 | - |
| 13 Feb 2024 | 5.79 | 5.79 | 5.52 | 5.70 | 5.67 | - |
| 12 Feb 2024 | 5.67 | 5.79 | 5.63 | 5.75 | 5.72 | - |
| 09 Feb 2024 | 5.98 | 5.98 | 5.66 | 5.66 | 5.63 | - |
| 08 Feb 2024 | 5.93 | 5.93 | 5.87 | 5.93 | 5.90 | - |
| 07 Feb 2024 | 5.98 | 5.98 | 5.92 | 5.93 | 5.90 | - |
| 06 Feb 2024 | 5.86 | 6.06 | 5.86 | 5.99 | 5.95 | - |
| 05 Feb 2024 | 5.99 | 6.02 | 5.84 | 5.84 | 5.81 | - |
| 02 Feb 2024 | 6.15 | 6.15 | 5.98 | 5.98 | 5.95 | - |
| 01 Feb 2024 | 6.25 | 6.25 | 6.00 | 6.14 | 6.10 | - |
| 31 Jan 2024 | 6.36 | 6.36 | 6.20 | 6.26 | 6.22 | - |
| 30 Jan 2024 | 6.42 | 6.42 | 6.30 | 6.33 | 6.29 | - |
| 29 Jan 2024 | 5.89 | 6.39 | 5.89 | 6.39 | 6.35 | - |
| 26 Jan 2024 | 5.86 | 5.88 | 5.80 | 5.83 | 5.80 | - |
| 25 Jan 2024 | 5.84 | 5.84 | 5.78 | 5.84 | 5.80 | - |
| 24 Jan 2024 | 5.65 | 5.88 | 5.65 | 5.83 | 5.80 | - |
| 23 Jan 2024 | 5.73 | 5.73 | 5.60 | 5.60 | 5.56 | - |
| 22 Jan 2024 | 5.65 | 5.65 | 5.57 | 5.64 | 5.60 | - |
| 19 Jan 2024 | 5.80 | 5.80 | 5.61 | 5.61 | 5.57 | - |
| 18 Jan 2024 | 5.81 | 5.81 | 5.75 | 5.75 | 5.72 | - |
| 17 Jan 2024 | 5.99 | 5.99 | 5.70 | 5.75 | 5.71 | 150 |
| 16 Jan 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 5.96 | - |
| 15 Jan 2024 | 6.21 | 6.21 | 6.05 | 6.13 | 6.09 | - |
| 12 Jan 2024 | 6.10 | 6.22 | 6.07 | 6.17 | 6.14 | - |
| *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.