UK markets close in 1 hour 20 minutes

Fresnillo PLC (FNL.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
6.66+0.05 (+0.76%)
As of 08:04AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20246.666.666.666.666.66300
08 May 20246.646.646.616.616.61300
07 May 20246.646.646.646.646.64-
06 May 20246.576.576.576.576.57-
03 May 20246.676.676.676.676.67-
02 May 20246.676.676.676.676.67-
30 Apr 20246.926.926.926.926.92-
29 Apr 20246.926.926.926.926.92-
26 Apr 20246.926.926.926.926.92-
25 Apr 20246.756.756.756.756.75-
24 Apr 20246.786.786.786.786.78-
23 Apr 20246.786.786.786.786.78-
22 Apr 20246.976.976.976.976.97-
19 Apr 20246.976.976.976.976.97-
18 Apr 20246.906.906.906.906.90-
18 Apr 20240.042 Dividend
17 Apr 20246.906.906.906.906.86-
16 Apr 20247.107.106.906.906.86150
15 Apr 20247.207.207.117.167.121,035
12 Apr 20246.917.106.917.107.06250
11 Apr 20246.886.896.886.896.85400
10 Apr 20246.886.886.886.886.84-
09 Apr 20246.516.886.516.886.843,000
08 Apr 20246.406.406.406.406.36-
05 Apr 20246.406.406.406.406.36150
04 Apr 20246.226.376.226.376.331,500
03 Apr 20246.096.096.096.096.06-
02 Apr 20245.595.995.595.995.951,086
28 Mar 20245.305.305.305.305.26-
27 Mar 20245.265.265.265.265.23-
26 Mar 20245.305.305.305.305.26-
25 Mar 20245.305.305.305.305.26-
22 Mar 20245.315.315.205.205.17300
21 Mar 20245.345.345.345.345.31-
20 Mar 20245.225.245.225.245.21100
19 Mar 20245.555.555.555.555.51-
18 Mar 20245.655.655.655.655.62-
15 Mar 20245.535.565.535.565.5350
14 Mar 20245.565.565.565.565.52-
13 Mar 20245.565.565.565.565.52-
12 Mar 20245.585.585.585.585.55-
11 Mar 20245.585.585.585.585.55-
08 Mar 20245.705.705.705.705.66-
07 Mar 20245.705.705.705.705.66-
06 Mar 20245.795.795.795.795.75-
05 Mar 20245.675.675.675.675.64-
04 Mar 20245.555.555.555.555.52-
01 Mar 20245.425.425.425.425.39-
29 Feb 20245.425.425.425.425.39-
28 Feb 20245.575.575.575.575.53-
27 Feb 20245.575.575.575.575.53-
26 Feb 20245.575.575.575.575.53-
23 Feb 20245.575.575.575.575.53-
22 Feb 20245.635.635.635.635.59-
21 Feb 20245.675.675.675.675.63-
20 Feb 20245.695.695.695.695.65-
19 Feb 20245.795.795.795.795.75-
16 Feb 20245.585.585.585.585.54-
15 Feb 20245.585.585.585.585.54-
14 Feb 20245.715.715.585.585.55300
13 Feb 20245.815.815.705.705.66150
12 Feb 20245.775.775.775.775.74-
09 Feb 20246.006.006.006.005.96-
08 Feb 20246.006.005.965.965.9212
07 Feb 20246.006.006.006.005.97-
06 Feb 20245.975.975.975.975.93-
05 Feb 20246.056.056.056.056.02-
02 Feb 20246.266.266.266.266.22-
01 Feb 20246.366.366.366.366.32-
31 Jan 20246.436.436.436.436.39-
30 Jan 20246.436.436.436.436.39-
29 Jan 20245.905.905.905.905.86-
26 Jan 20245.875.875.875.875.83-
25 Jan 20245.865.865.865.865.82-
24 Jan 20245.695.695.695.695.65-
23 Jan 20245.725.725.725.725.69-
22 Jan 20245.715.715.715.715.68-
19 Jan 20245.875.875.875.875.84-
18 Jan 20245.905.905.905.905.87-
17 Jan 20246.056.056.056.056.01-
16 Jan 20246.186.186.186.186.14-
15 Jan 20246.086.086.086.086.04-
12 Jan 20246.086.086.086.086.04-
11 Jan 20246.276.276.026.025.991,000
10 Jan 20246.356.356.356.356.31-
09 Jan 20246.426.426.426.426.38-
08 Jan 20246.426.426.426.426.38-
05 Jan 20246.416.416.416.416.37-
04 Jan 20246.586.586.586.586.54-
03 Jan 20246.716.716.716.716.67-
02 Jan 20246.996.996.996.996.95-
29 Dec 20236.866.866.866.866.82-
28 Dec 20236.906.906.906.906.86-
27 Dec 20236.766.766.766.766.71-
22 Dec 20236.826.826.826.826.78-
21 Dec 20236.766.766.766.766.72-
20 Dec 20236.606.696.606.696.65200
19 Dec 20236.456.456.456.456.41-
18 Dec 20236.886.886.886.886.84-
15 Dec 20236.886.886.886.886.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...