UK markets close in 4 hours 38 minutes

Fresnillo PLC (FNL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.64-0.22 (-3.21%)
As of 12:05PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.766.766.646.646.642,325
29 Apr 20246.866.866.866.866.86-
26 Apr 20246.896.916.806.816.811,860
25 Apr 20246.646.646.646.646.64-
24 Apr 20246.776.776.776.776.77-
23 Apr 20246.706.716.646.646.64650
22 Apr 20247.167.166.716.786.781,709
19 Apr 20246.977.136.977.127.121,154
18 Apr 20246.936.936.936.936.93-
18 Apr 20240.042 Dividend
17 Apr 20246.887.226.886.976.921,800
16 Apr 20246.996.996.996.996.95-
15 Apr 20247.487.486.996.996.953,857
12 Apr 20246.847.396.847.397.343,721
11 Apr 20246.957.006.867.006.962,090
10 Apr 20246.806.956.806.866.822,250
09 Apr 20246.516.916.516.876.837,467
08 Apr 20246.506.586.506.576.546,842
05 Apr 20246.316.406.276.276.235,480
04 Apr 20246.176.396.176.396.355,570
03 Apr 20246.106.325.936.326.284,091
02 Apr 20245.846.075.706.076.033,825
28 Mar 20245.475.485.355.485.452,520
27 Mar 20245.225.355.225.355.32230
26 Mar 20245.215.215.215.215.17-
25 Mar 20245.435.435.435.435.401,000
22 Mar 20245.285.415.285.415.382,560
21 Mar 20245.265.505.255.455.423,640
20 Mar 20245.195.375.165.375.34185
19 Mar 20245.485.485.325.325.29500
18 Mar 20245.705.755.505.505.463,650
15 Mar 20245.455.705.455.705.672,108
14 Mar 20245.385.425.385.405.371,400
13 Mar 20245.485.505.485.505.46294
12 Mar 20245.545.605.435.435.39942
11 Mar 20245.505.595.505.595.5650
08 Mar 20245.625.625.505.505.471,825
07 Mar 20245.635.695.635.695.65100
06 Mar 20245.875.875.805.805.76300
05 Mar 20245.605.825.605.825.7820,350
04 Mar 20245.455.595.455.535.50400
01 Mar 20245.355.515.315.515.483,600
29 Feb 20245.325.515.325.425.39500
28 Feb 20245.535.535.515.515.47100
27 Feb 20245.505.505.505.505.46-
26 Feb 20245.585.585.575.575.53450
23 Feb 20245.685.685.685.685.64360
22 Feb 20245.525.525.525.525.49-
21 Feb 20245.585.635.585.635.59240
20 Feb 20245.705.705.505.625.591,850
19 Feb 20245.855.855.715.715.683,650
16 Feb 20245.635.775.635.775.73600
15 Feb 20245.505.705.505.705.671,175
14 Feb 20245.625.635.515.635.6011,150
13 Feb 20245.815.855.655.855.822,390
12 Feb 20245.615.615.615.615.58-
09 Feb 20245.865.865.755.755.727,650
08 Feb 20245.925.985.885.885.851,400
07 Feb 20246.026.025.905.905.87400
06 Feb 20245.915.915.915.915.87-
05 Feb 20245.955.955.955.955.91-
02 Feb 20246.156.156.156.156.11-
01 Feb 20246.276.276.046.046.007,500
31 Jan 20246.356.356.356.356.31-
30 Jan 20246.436.436.436.436.39-
29 Jan 20245.955.955.955.955.91-
26 Jan 20245.875.905.875.905.86400
25 Jan 20245.895.895.895.895.85-
24 Jan 20245.675.675.675.675.64-
23 Jan 20245.805.865.805.865.821,000
22 Jan 20245.645.645.645.645.61-
19 Jan 20245.775.775.615.615.57290
18 Jan 20245.785.815.785.815.77790
17 Jan 20245.985.985.775.785.741,703
16 Jan 20246.166.166.006.025.981,894
15 Jan 20246.246.266.136.136.09297
12 Jan 20246.136.206.136.206.16210
11 Jan 20246.126.126.126.126.09-
10 Jan 20246.316.316.316.316.27-
09 Jan 20246.316.316.316.316.28-
08 Jan 20246.516.516.266.266.22349
05 Jan 20246.336.336.336.336.29200
04 Jan 20246.456.456.456.456.41-
03 Jan 20246.626.626.626.626.58-
02 Jan 20246.906.906.906.906.862,450
29 Dec 20236.806.806.806.806.76500
28 Dec 20236.956.956.956.956.91-
27 Dec 20236.586.996.586.996.94400
22 Dec 20236.776.986.776.986.941,690
21 Dec 20236.736.736.716.716.67650
20 Dec 20236.576.826.576.826.781,300
19 Dec 20236.416.816.416.816.774,000
18 Dec 20236.826.826.346.546.507,224
15 Dec 20236.886.886.886.886.84-
14 Dec 20236.717.036.716.956.91337
13 Dec 20236.556.716.556.716.67700
12 Dec 20236.766.856.736.736.691,640
11 Dec 20236.746.856.676.856.801,292
08 Dec 20236.836.836.836.836.79-
07 Dec 20236.786.896.766.806.76643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...