UK markets open in 7 hours 22 minutes
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.45 +0.43 (+0.55%) GOLD FUTURES
2,362.60 +2.70 (+0.11%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
48,879.92 -1,057.34 (-2.12%)
Française de l'Energie SA (LFX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 37.70 | 38.35 | 37.70 | 38.35 | 38.35 | 100 |
| 13 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 10 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 09 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 08 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 07 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 06 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 03 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 02 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 30 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 29 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 26 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 25 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 24 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 23 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 22 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 19 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 18 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 17 Apr 2024 | 31.65 | 31.95 | 31.65 | 31.95 | 31.95 | 4 |
| 16 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 15 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 12 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 11 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 10 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 09 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 08 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 05 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 04 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 03 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 02 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 100 |
| 28 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 27 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 26 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 25 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 22 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 21 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 20 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 19 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 18 Mar 2024 | 36.20 | 36.35 | 36.20 | 36.35 | 36.35 | 200 |
| 15 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 14 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 13 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 12 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 11 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 08 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 07 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 06 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 05 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 04 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 01 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 29 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 28 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 27 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 26 Feb 2024 | 41.60 | 41.60 | 41.35 | 41.35 | 41.35 | 20 |
| 23 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 22 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 21 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 20 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 19 Feb 2024 | 42.90 | 43.10 | 42.90 | 43.10 | 43.10 | 749 |
| 16 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 15 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 14 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 13 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
| 12 Feb 2024 | 43.90 | 44.30 | 43.90 | 44.30 | 44.30 | 15 |
| 09 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 08 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 07 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 06 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 05 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 02 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 01 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 31 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 30 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 29 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 26 Jan 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 25 Jan 2024 | 47.00 | 47.00 | 44.50 | 44.50 | 44.50 | 250 |
| 24 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 23 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 22 Jan 2024 | 47.85 | 47.85 | 46.00 | 46.00 | 46.00 | 6 |
| 19 Jan 2024 | 49.05 | 49.05 | 48.20 | 48.40 | 48.40 | 400 |
| 18 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 17 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 16 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 15 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 12 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 11 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 10 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 09 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 08 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 05 Jan 2024 | 51.60 | 51.60 | 49.90 | 49.90 | 49.90 | 15 |
| 04 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 03 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 02 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 29 Dec 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 28 Dec 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 27 Dec 2023 | 49.45 | 52.50 | 49.45 | 52.40 | 52.40 | 119 |
| 22 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 21 Dec 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 20 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 19 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| *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.