Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,268.87 +347.67 (+0.57%) CMC Crypto 200
1,267.47 -90.54 (-6.67%)
TechnipFMC PLC (1T1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 24.99 | 25.07 | 24.56 | 24.56 | 24.56 | - |
| 09 May 2024 | 24.74 | 25.17 | 24.73 | 25.02 | 25.02 | - |
| 08 May 2024 | 24.87 | 24.88 | 24.75 | 24.82 | 24.82 | - |
| 07 May 2024 | 24.49 | 24.94 | 24.49 | 24.91 | 24.91 | - |
| 06 May 2024 | 24.15 | 24.61 | 24.15 | 24.41 | 24.41 | - |
| 03 May 2024 | 24.30 | 24.33 | 23.88 | 24.09 | 24.09 | - |
| 02 May 2024 | 23.66 | 24.38 | 23.63 | 24.33 | 24.33 | - |
| 30 Apr 2024 | 24.81 | 24.84 | 24.11 | 24.35 | 24.35 | - |
| 29 Apr 2024 | 24.86 | 24.89 | 24.65 | 24.75 | 24.75 | - |
| 26 Apr 2024 | 24.82 | 24.94 | 24.56 | 24.88 | 24.88 | - |
| 25 Apr 2024 | 23.97 | 25.03 | 23.15 | 24.94 | 24.94 | - |
| 24 Apr 2024 | 24.17 | 24.40 | 23.83 | 23.96 | 23.96 | - |
| 23 Apr 2024 | 23.80 | 24.01 | 23.63 | 24.01 | 24.01 | - |
| 22 Apr 2024 | 23.70 | 24.07 | 23.44 | 24.05 | 24.05 | - |
| 19 Apr 2024 | 23.48 | 23.75 | 23.48 | 23.64 | 23.64 | - |
| 18 Apr 2024 | 23.78 | 24.11 | 23.68 | 23.68 | 23.68 | - |
| 17 Apr 2024 | 23.79 | 23.92 | 23.61 | 23.72 | 23.72 | - |
| 16 Apr 2024 | 23.99 | 23.99 | 23.61 | 23.73 | 23.73 | - |
| 15 Apr 2024 | 24.36 | 24.53 | 23.94 | 23.94 | 23.94 | - |
| 12 Apr 2024 | 24.61 | 25.01 | 24.36 | 24.41 | 24.41 | - |
| 11 Apr 2024 | 25.08 | 25.09 | 24.59 | 24.75 | 24.75 | - |
| 10 Apr 2024 | 24.15 | 25.24 | 24.14 | 25.24 | 25.24 | - |
| 09 Apr 2024 | 24.51 | 24.51 | 24.07 | 24.08 | 24.08 | - |
| 08 Apr 2024 | 24.83 | 24.89 | 24.65 | 24.74 | 24.74 | - |
| 05 Apr 2024 | 24.12 | 25.03 | 24.09 | 24.94 | 24.94 | - |
| 04 Apr 2024 | 24.84 | 24.85 | 24.55 | 24.57 | 24.57 | - |
| 03 Apr 2024 | 24.43 | 24.74 | 24.43 | 24.74 | 24.74 | - |
| 02 Apr 2024 | 23.75 | 24.28 | 23.69 | 24.28 | 24.28 | - |
| 28 Mar 2024 | 23.37 | 23.39 | 23.17 | 23.28 | 23.28 | - |
| 27 Mar 2024 | 23.44 | 23.45 | 23.01 | 23.33 | 23.33 | - |
| 26 Mar 2024 | 23.08 | 23.47 | 23.05 | 23.47 | 23.47 | - |
| 25 Mar 2024 | 23.36 | 23.69 | 23.36 | 23.54 | 23.54 | - |
| 22 Mar 2024 | 23.18 | 23.40 | 23.17 | 23.26 | 23.26 | - |
| 21 Mar 2024 | 22.83 | 23.32 | 22.76 | 23.20 | 23.20 | - |
| 20 Mar 2024 | 22.95 | 22.97 | 22.79 | 22.86 | 22.86 | - |
| 19 Mar 2024 | 22.60 | 22.97 | 22.52 | 22.97 | 22.97 | - |
| 18 Mar 2024 | 22.62 | 22.96 | 22.49 | 22.74 | 22.74 | - |
| 18 Mar 2024 | 0.05 Dividend | |||||
| 15 Mar 2024 | 22.07 | 22.64 | 22.07 | 22.64 | 22.59 | - |
| 14 Mar 2024 | 21.23 | 22.29 | 21.23 | 22.11 | 22.06 | - |
| 13 Mar 2024 | 20.43 | 20.96 | 20.43 | 20.96 | 20.91 | - |
| 12 Mar 2024 | 20.39 | 20.49 | 20.34 | 20.48 | 20.43 | - |
| 11 Mar 2024 | 20.09 | 20.37 | 20.02 | 20.37 | 20.33 | - |
| 08 Mar 2024 | 20.41 | 20.43 | 20.11 | 20.21 | 20.17 | - |
| 07 Mar 2024 | 19.80 | 20.36 | 19.76 | 20.26 | 20.22 | - |
| 06 Mar 2024 | 20.10 | 20.20 | 19.80 | 19.80 | 19.75 | - |
| 05 Mar 2024 | 19.92 | 20.20 | 19.83 | 20.05 | 20.01 | - |
| 04 Mar 2024 | 20.79 | 20.79 | 19.99 | 20.00 | 19.95 | - |
| 01 Mar 2024 | 20.09 | 20.94 | 20.04 | 20.81 | 20.76 | - |
| 29 Feb 2024 | 20.20 | 20.41 | 20.09 | 20.09 | 20.05 | - |
| 28 Feb 2024 | 20.27 | 20.44 | 20.04 | 20.21 | 20.17 | - |
| 27 Feb 2024 | 20.23 | 20.25 | 19.95 | 20.21 | 20.17 | - |
| 26 Feb 2024 | 19.86 | 20.37 | 19.70 | 20.21 | 20.17 | - |
| 23 Feb 2024 | 19.90 | 20.03 | 19.38 | 20.03 | 19.99 | - |
| 22 Feb 2024 | 18.74 | 19.98 | 18.70 | 19.87 | 19.83 | - |
| 21 Feb 2024 | 18.42 | 18.83 | 18.41 | 18.72 | 18.67 | - |
| 20 Feb 2024 | 18.24 | 18.42 | 18.08 | 18.42 | 18.37 | - |
| 19 Feb 2024 | 18.31 | 18.33 | 18.30 | 18.30 | 18.25 | - |
| 16 Feb 2024 | 18.26 | 18.43 | 18.15 | 18.41 | 18.36 | - |
| 15 Feb 2024 | 17.95 | 18.22 | 17.93 | 18.22 | 18.17 | - |
| 14 Feb 2024 | 17.72 | 18.07 | 17.72 | 17.83 | 17.79 | - |
| 13 Feb 2024 | 17.82 | 17.86 | 17.56 | 17.73 | 17.69 | - |
| 12 Feb 2024 | 17.73 | 17.93 | 17.73 | 17.81 | 17.77 | - |
| 09 Feb 2024 | 17.85 | 17.88 | 17.64 | 17.73 | 17.69 | - |
| 08 Feb 2024 | 17.70 | 17.87 | 17.22 | 17.86 | 17.82 | - |
| 07 Feb 2024 | 17.61 | 17.68 | 17.51 | 17.67 | 17.64 | - |
| 06 Feb 2024 | 17.48 | 17.68 | 17.48 | 17.58 | 17.54 | - |
| 05 Feb 2024 | 17.48 | 17.61 | 17.32 | 17.53 | 17.49 | 100 |
| 02 Feb 2024 | 17.78 | 17.84 | 17.54 | 17.54 | 17.50 | - |
| 01 Feb 2024 | 17.92 | 18.00 | 17.71 | 17.80 | 17.76 | - |
| 31 Jan 2024 | 18.30 | 18.32 | 17.89 | 17.96 | 17.92 | - |
| 30 Jan 2024 | 18.83 | 18.83 | 17.89 | 18.26 | 18.22 | - |
| 29 Jan 2024 | 18.94 | 19.00 | 18.75 | 18.82 | 18.78 | - |
| 26 Jan 2024 | 18.35 | 18.92 | 18.33 | 18.92 | 18.87 | - |
| 25 Jan 2024 | 17.84 | 18.47 | 17.84 | 18.41 | 18.37 | 9 |
| 24 Jan 2024 | 18.00 | 18.24 | 17.92 | 18.24 | 18.20 | - |
| 23 Jan 2024 | 18.00 | 18.38 | 18.00 | 18.10 | 18.06 | - |
| 22 Jan 2024 | 17.77 | 18.10 | 17.68 | 18.06 | 18.02 | - |
| 19 Jan 2024 | 17.50 | 17.91 | 17.50 | 17.66 | 17.62 | - |
| 18 Jan 2024 | 17.19 | 17.54 | 17.19 | 17.54 | 17.50 | - |
| 17 Jan 2024 | 17.12 | 17.56 | 17.03 | 17.25 | 17.21 | - |
| 16 Jan 2024 | 17.02 | 17.47 | 17.00 | 17.15 | 17.11 | - |
| 15 Jan 2024 | 17.23 | 17.23 | 17.07 | 17.08 | 17.04 | - |
| 12 Jan 2024 | 17.00 | 17.33 | 16.94 | 17.20 | 17.17 | - |
| 11 Jan 2024 | 16.89 | 17.01 | 16.82 | 16.99 | 16.95 | - |
| 10 Jan 2024 | 17.22 | 17.23 | 16.70 | 16.77 | 16.74 | - |
| 09 Jan 2024 | 17.36 | 17.38 | 17.02 | 17.20 | 17.16 | - |
| 08 Jan 2024 | 18.07 | 18.07 | 17.18 | 17.36 | 17.33 | - |
| 05 Jan 2024 | 17.90 | 18.18 | 17.88 | 18.10 | 18.07 | - |
| 04 Jan 2024 | 18.21 | 18.21 | 17.88 | 17.88 | 17.84 | - |
| 03 Jan 2024 | 18.29 | 18.47 | 18.10 | 18.24 | 18.20 | - |
| 02 Jan 2024 | 18.26 | 18.54 | 18.20 | 18.25 | 18.21 | - |
| 29 Dec 2023 | 18.30 | 18.33 | 18.30 | 18.31 | 18.27 | - |
| 28 Dec 2023 | 18.38 | 18.47 | 18.19 | 18.35 | 18.31 | - |
| 27 Dec 2023 | 18.50 | 18.50 | 18.32 | 18.35 | 18.31 | - |
| 22 Dec 2023 | 18.13 | 18.49 | 18.09 | 18.40 | 18.35 | - |
| 21 Dec 2023 | 18.49 | 18.53 | 18.10 | 18.22 | 18.17 | - |
| 20 Dec 2023 | 18.56 | 18.84 | 18.55 | 18.57 | 18.53 | - |
| 19 Dec 2023 | 18.41 | 18.63 | 18.39 | 18.47 | 18.43 | - |
| 18 Dec 2023 | 18.43 | 18.89 | 18.31 | 18.47 | 18.43 | - |
| *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.