First Quantum Minerals Ltd (IZ1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:37AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.49 | 12.75 | 12.49 | 12.75 | 12.75 | 80 |
| 03 May 2024 | 11.31 | 11.76 | 11.29 | 11.76 | 11.76 | - |
| 02 May 2024 | 12.06 | 12.06 | 11.49 | 11.61 | 11.61 | 105 |
| 30 Apr 2024 | 11.86 | 12.06 | 11.84 | 11.94 | 11.94 | 837 |
| 29 Apr 2024 | 12.46 | 12.50 | 12.43 | 12.50 | 12.50 | - |
| 26 Apr 2024 | 11.02 | 11.16 | 11.02 | 11.16 | 11.16 | - |
| 25 Apr 2024 | 10.74 | 10.90 | 10.74 | 10.90 | 10.90 | - |
| 24 Apr 2024 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - |
| 23 Apr 2024 | 10.78 | 10.78 | 10.61 | 10.66 | 10.66 | - |
| 22 Apr 2024 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | - |
| 19 Apr 2024 | 10.85 | 10.95 | 10.85 | 10.88 | 10.88 | 247 |
| 18 Apr 2024 | 9.94 | 10.31 | 9.94 | 10.31 | 10.31 | - |
| 17 Apr 2024 | 10.41 | 10.61 | 10.41 | 10.41 | 10.41 | 85 |
| 16 Apr 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - |
| 15 Apr 2024 | 10.33 | 10.55 | 10.32 | 10.32 | 10.32 | - |
| 12 Apr 2024 | 10.75 | 11.27 | 10.60 | 10.60 | 10.60 | 2,000 |
| 11 Apr 2024 | 10.80 | 10.94 | 10.44 | 10.44 | 10.44 | - |
| 10 Apr 2024 | 10.84 | 10.96 | 10.75 | 10.90 | 10.90 | 311 |
| 09 Apr 2024 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 1,800 |
| 08 Apr 2024 | 10.23 | 10.40 | 10.23 | 10.30 | 10.30 | - |
| 05 Apr 2024 | 10.18 | 10.18 | 10.07 | 10.10 | 10.10 | - |
| 04 Apr 2024 | 10.22 | 10.59 | 10.22 | 10.29 | 10.29 | 250 |
| 03 Apr 2024 | 9.96 | 10.01 | 9.96 | 9.98 | 9.98 | - |
| 02 Apr 2024 | 9.89 | 10.08 | 9.89 | 10.07 | 10.07 | 200 |
| 28 Mar 2024 | 9.51 | 10.04 | 9.51 | 9.93 | 9.93 | - |
| 27 Mar 2024 | 9.07 | 9.30 | 8.92 | 9.30 | 9.30 | 75 |
| 26 Mar 2024 | 9.11 | 9.30 | 9.11 | 9.30 | 9.30 | - |
| 25 Mar 2024 | 9.30 | 9.39 | 9.19 | 9.39 | 9.39 | - |
| 22 Mar 2024 | 9.29 | 9.40 | 9.29 | 9.37 | 9.37 | 250 |
| 21 Mar 2024 | 9.85 | 9.86 | 9.56 | 9.58 | 9.58 | - |
| 20 Mar 2024 | 9.75 | 9.75 | 9.67 | 9.67 | 9.67 | 150 |
| 19 Mar 2024 | 10.10 | 10.10 | 9.72 | 9.72 | 9.72 | - |
| 18 Mar 2024 | 10.11 | 10.17 | 10.00 | 10.00 | 10.00 | - |
| 15 Mar 2024 | 9.42 | 10.00 | 9.40 | 10.00 | 10.00 | - |
| 14 Mar 2024 | 9.95 | 9.96 | 9.74 | 9.74 | 9.74 | 300 |
| 13 Mar 2024 | 8.84 | 9.31 | 8.84 | 9.31 | 9.31 | - |
| 12 Mar 2024 | 8.74 | 9.07 | 8.64 | 9.07 | 9.07 | 2,369 |
| 11 Mar 2024 | 8.89 | 9.11 | 8.81 | 8.87 | 8.87 | 150 |
| 08 Mar 2024 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | - |
| 07 Mar 2024 | 9.02 | 9.06 | 9.02 | 9.06 | 9.06 | - |
| 06 Mar 2024 | 9.31 | 9.47 | 9.30 | 9.40 | 9.40 | 750 |
| 05 Mar 2024 | 9.14 | 9.48 | 9.10 | 9.48 | 9.48 | - |
| 04 Mar 2024 | 8.65 | 9.41 | 8.65 | 9.41 | 9.41 | 600 |
| 01 Mar 2024 | 8.64 | 8.64 | 8.56 | 8.56 | 8.56 | - |
| 29 Feb 2024 | 8.37 | 8.48 | 8.30 | 8.48 | 8.48 | - |
| 28 Feb 2024 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | - |
| 27 Feb 2024 | 8.26 | 8.45 | 8.26 | 8.39 | 8.39 | - |
| 26 Feb 2024 | 8.38 | 8.38 | 8.20 | 8.22 | 8.22 | - |
| 23 Feb 2024 | 8.46 | 8.67 | 8.45 | 8.67 | 8.67 | - |
| 22 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 21 Feb 2024 | 7.81 | 8.01 | 7.77 | 8.01 | 8.01 | - |
| 20 Feb 2024 | 8.20 | 8.28 | 8.03 | 8.05 | 8.05 | - |
| 19 Feb 2024 | 8.23 | 8.30 | 8.21 | 8.21 | 8.21 | - |
| 16 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 15 Feb 2024 | 7.95 | 8.11 | 7.95 | 8.11 | 8.11 | - |
| 14 Feb 2024 | 7.90 | 7.94 | 7.86 | 7.94 | 7.94 | - |
| 13 Feb 2024 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | - |
| 12 Feb 2024 | 8.19 | 8.45 | 8.19 | 8.45 | 8.45 | - |
| 09 Feb 2024 | 8.31 | 8.32 | 8.24 | 8.27 | 8.27 | - |
| 08 Feb 2024 | 8.23 | 8.23 | 8.18 | 8.19 | 8.19 | - |
| 07 Feb 2024 | 8.51 | 8.53 | 8.47 | 8.51 | 8.51 | - |
| 06 Feb 2024 | 8.37 | 8.55 | 8.36 | 8.55 | 8.55 | - |
| 05 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.31 | 8.31 | - |
| 02 Feb 2024 | 8.53 | 8.59 | 8.53 | 8.56 | 8.56 | - |
| 01 Feb 2024 | 8.29 | 8.36 | 8.29 | 8.36 | 8.36 | - |
| 31 Jan 2024 | 8.75 | 8.76 | 8.59 | 8.59 | 8.59 | 1,005 |
| 30 Jan 2024 | 8.64 | 8.64 | 8.55 | 8.59 | 8.59 | - |
| 29 Jan 2024 | 8.60 | 8.65 | 8.52 | 8.52 | 8.52 | - |
| 26 Jan 2024 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | - |
| 25 Jan 2024 | 8.33 | 8.62 | 8.30 | 8.62 | 8.62 | - |
| 24 Jan 2024 | 8.52 | 8.53 | 8.38 | 8.38 | 8.38 | 1,150 |
| 23 Jan 2024 | 8.14 | 8.16 | 8.11 | 8.16 | 8.16 | - |
| 22 Jan 2024 | 8.45 | 8.47 | 8.40 | 8.40 | 8.40 | - |
| 19 Jan 2024 | 8.37 | 8.39 | 8.30 | 8.30 | 8.30 | - |
| 18 Jan 2024 | 8.50 | 8.58 | 8.50 | 8.57 | 8.57 | - |
| 17 Jan 2024 | 9.13 | 9.13 | 8.83 | 8.83 | 8.83 | - |
| 16 Jan 2024 | 9.05 | 9.21 | 8.77 | 8.98 | 8.98 | 450 |
| 15 Jan 2024 | 9.05 | 9.05 | 8.77 | 8.81 | 8.81 | 100 |
| 12 Jan 2024 | 8.76 | 8.95 | 8.76 | 8.81 | 8.81 | 400 |
| 11 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 10 Jan 2024 | 8.54 | 8.54 | 8.41 | 8.53 | 8.53 | - |
| 09 Jan 2024 | 8.67 | 8.73 | 8.67 | 8.67 | 8.67 | - |
| 08 Jan 2024 | 9.20 | 9.20 | 8.70 | 8.88 | 8.88 | 1,150 |
| 05 Jan 2024 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | - |
| 04 Jan 2024 | 8.95 | 9.40 | 8.89 | 8.89 | 8.89 | - |
| 03 Jan 2024 | 8.04 | 9.41 | 7.74 | 9.21 | 9.21 | 800 |
| 02 Jan 2024 | 7.34 | 8.55 | 7.28 | 8.18 | 8.18 | 230 |
| 29 Dec 2023 | 7.39 | 7.41 | 7.38 | 7.41 | 7.41 | - |
| 28 Dec 2023 | 7.53 | 7.53 | 7.48 | 7.50 | 7.50 | - |
| 27 Dec 2023 | 7.47 | 7.75 | 7.43 | 7.63 | 7.63 | - |
| 22 Dec 2023 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | - |
| 21 Dec 2023 | 7.01 | 7.17 | 7.01 | 7.17 | 7.17 | - |
| 20 Dec 2023 | 7.26 | 7.50 | 7.26 | 7.36 | 7.36 | - |
| 19 Dec 2023 | 7.24 | 7.33 | 6.95 | 7.30 | 7.30 | 100 |
| 18 Dec 2023 | 7.03 | 7.32 | 7.03 | 7.23 | 7.23 | - |
| 15 Dec 2023 | 6.85 | 7.14 | 6.85 | 7.13 | 7.13 | - |
| 14 Dec 2023 | 7.12 | 7.23 | 7.01 | 7.01 | 7.01 | 2,000 |
| 13 Dec 2023 | 6.43 | 7.28 | 6.43 | 7.28 | 7.28 | 82 |
| 12 Dec 2023 | 6.66 | 6.66 | 6.63 | 6.66 | 6.66 | - |
| 11 Dec 2023 | 6.97 | 6.97 | 6.75 | 6.75 | 6.75 | - |
| *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.