Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,306.26 -0.75 (-0.01%) Dow
39,424.06 -246.98 (-0.62%) Nasdaq
16,873.04 +71.49 (+0.43%) Bitcoin USD
68,008.14 -1,481.04 (-2.13%) CMC Crypto 200
1,480.57 -22.09 (-1.47%)
TechnipFMC PLC (1T1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 03:36PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 23.46 | 23.59 | 23.41 | 23.59 | 23.59 | 100 |
| 22 May 2024 | 24.41 | 24.42 | 23.42 | 23.48 | 23.48 | - |
| 21 May 2024 | 24.75 | 24.83 | 24.17 | 24.50 | 24.50 | - |
| 20 May 2024 | 24.32 | 25.00 | 24.31 | 24.58 | 24.58 | - |
| 20 May 2024 | 0.05 Dividend | |||||
| 17 May 2024 | 24.36 | 24.57 | 24.35 | 24.50 | 24.45 | - |
| 16 May 2024 | 24.44 | 24.50 | 24.27 | 24.27 | 24.22 | - |
| 15 May 2024 | 24.67 | 24.67 | 24.20 | 24.59 | 24.54 | - |
| 14 May 2024 | 24.50 | 24.65 | 24.31 | 24.56 | 24.50 | - |
| 13 May 2024 | 24.71 | 24.77 | 24.49 | 24.54 | 24.49 | - |
| 10 May 2024 | 24.99 | 25.07 | 24.56 | 24.56 | 24.51 | - |
| 09 May 2024 | 24.74 | 25.17 | 24.73 | 25.02 | 24.97 | - |
| 08 May 2024 | 24.87 | 24.88 | 24.75 | 24.82 | 24.77 | - |
| 07 May 2024 | 24.49 | 24.94 | 24.49 | 24.91 | 24.85 | - |
| 06 May 2024 | 24.15 | 24.61 | 24.15 | 24.41 | 24.36 | - |
| 03 May 2024 | 24.30 | 24.33 | 23.88 | 24.09 | 24.05 | - |
| 02 May 2024 | 23.66 | 24.38 | 23.63 | 24.33 | 24.29 | - |
| 30 Apr 2024 | 24.81 | 24.84 | 24.11 | 24.35 | 24.30 | - |
| 29 Apr 2024 | 24.86 | 24.89 | 24.65 | 24.75 | 24.70 | - |
| 26 Apr 2024 | 24.82 | 24.94 | 24.56 | 24.88 | 24.82 | - |
| 25 Apr 2024 | 23.97 | 25.03 | 23.15 | 24.94 | 24.89 | - |
| 24 Apr 2024 | 24.17 | 24.40 | 23.83 | 23.96 | 23.91 | - |
| 23 Apr 2024 | 23.80 | 24.01 | 23.63 | 24.01 | 23.96 | - |
| 22 Apr 2024 | 23.70 | 24.07 | 23.44 | 24.05 | 24.00 | - |
| 19 Apr 2024 | 23.48 | 23.75 | 23.48 | 23.64 | 23.59 | - |
| 18 Apr 2024 | 23.78 | 24.11 | 23.68 | 23.68 | 23.63 | - |
| 17 Apr 2024 | 23.79 | 23.92 | 23.61 | 23.72 | 23.67 | - |
| 16 Apr 2024 | 23.99 | 23.99 | 23.61 | 23.73 | 23.68 | - |
| 15 Apr 2024 | 24.36 | 24.53 | 23.94 | 23.94 | 23.89 | - |
| 12 Apr 2024 | 24.61 | 25.01 | 24.36 | 24.41 | 24.36 | - |
| 11 Apr 2024 | 25.08 | 25.09 | 24.59 | 24.75 | 24.70 | - |
| 10 Apr 2024 | 24.15 | 25.24 | 24.14 | 25.24 | 25.19 | - |
| 09 Apr 2024 | 24.51 | 24.51 | 24.07 | 24.08 | 24.03 | - |
| 08 Apr 2024 | 24.83 | 24.89 | 24.65 | 24.74 | 24.68 | - |
| 05 Apr 2024 | 24.12 | 25.03 | 24.09 | 24.94 | 24.89 | - |
| 04 Apr 2024 | 24.84 | 24.85 | 24.55 | 24.57 | 24.52 | - |
| 03 Apr 2024 | 24.43 | 24.74 | 24.43 | 24.74 | 24.69 | - |
| 02 Apr 2024 | 23.75 | 24.28 | 23.69 | 24.28 | 24.24 | - |
| 28 Mar 2024 | 23.37 | 23.39 | 23.17 | 23.28 | 23.23 | - |
| 27 Mar 2024 | 23.44 | 23.45 | 23.01 | 23.33 | 23.28 | - |
| 26 Mar 2024 | 23.08 | 23.47 | 23.05 | 23.47 | 23.42 | - |
| 25 Mar 2024 | 23.36 | 23.69 | 23.36 | 23.54 | 23.49 | - |
| 22 Mar 2024 | 23.18 | 23.40 | 23.17 | 23.26 | 23.21 | - |
| 21 Mar 2024 | 22.83 | 23.32 | 22.76 | 23.20 | 23.15 | - |
| 20 Mar 2024 | 22.95 | 22.97 | 22.79 | 22.86 | 22.81 | - |
| 19 Mar 2024 | 22.60 | 22.97 | 22.52 | 22.97 | 22.92 | - |
| 18 Mar 2024 | 22.62 | 22.96 | 22.49 | 22.74 | 22.69 | - |
| 18 Mar 2024 | 0.05 Dividend | |||||
| 15 Mar 2024 | 22.07 | 22.64 | 22.07 | 22.64 | 22.54 | - |
| 14 Mar 2024 | 21.23 | 22.29 | 21.23 | 22.11 | 22.02 | - |
| 13 Mar 2024 | 20.43 | 20.96 | 20.43 | 20.96 | 20.87 | - |
| 12 Mar 2024 | 20.39 | 20.49 | 20.34 | 20.48 | 20.39 | - |
| 11 Mar 2024 | 20.09 | 20.37 | 20.02 | 20.37 | 20.28 | - |
| 08 Mar 2024 | 20.41 | 20.43 | 20.11 | 20.21 | 20.12 | - |
| 07 Mar 2024 | 19.80 | 20.36 | 19.76 | 20.26 | 20.17 | - |
| 06 Mar 2024 | 20.10 | 20.20 | 19.80 | 19.80 | 19.71 | - |
| 05 Mar 2024 | 19.92 | 20.20 | 19.83 | 20.05 | 19.96 | - |
| 04 Mar 2024 | 20.79 | 20.79 | 19.99 | 20.00 | 19.91 | - |
| 01 Mar 2024 | 20.09 | 20.94 | 20.04 | 20.81 | 20.72 | - |
| 29 Feb 2024 | 20.20 | 20.41 | 20.09 | 20.09 | 20.00 | - |
| 28 Feb 2024 | 20.27 | 20.44 | 20.04 | 20.21 | 20.12 | - |
| 27 Feb 2024 | 20.23 | 20.25 | 19.95 | 20.21 | 20.12 | - |
| 26 Feb 2024 | 19.86 | 20.37 | 19.70 | 20.21 | 20.12 | - |
| 23 Feb 2024 | 19.90 | 20.03 | 19.38 | 20.03 | 19.94 | - |
| 22 Feb 2024 | 18.74 | 19.98 | 18.70 | 19.87 | 19.79 | - |
| 21 Feb 2024 | 18.42 | 18.83 | 18.41 | 18.72 | 18.64 | - |
| 20 Feb 2024 | 18.24 | 18.42 | 18.08 | 18.42 | 18.34 | - |
| 19 Feb 2024 | 18.31 | 18.33 | 18.30 | 18.30 | 18.22 | - |
| 16 Feb 2024 | 18.26 | 18.43 | 18.15 | 18.41 | 18.33 | - |
| 15 Feb 2024 | 17.95 | 18.22 | 17.93 | 18.22 | 18.14 | - |
| 14 Feb 2024 | 17.72 | 18.07 | 17.72 | 17.83 | 17.75 | - |
| 13 Feb 2024 | 17.82 | 17.86 | 17.56 | 17.73 | 17.65 | - |
| 12 Feb 2024 | 17.73 | 17.93 | 17.73 | 17.81 | 17.73 | - |
| 09 Feb 2024 | 17.85 | 17.88 | 17.64 | 17.73 | 17.65 | - |
| 08 Feb 2024 | 17.70 | 17.87 | 17.22 | 17.86 | 17.78 | - |
| 07 Feb 2024 | 17.61 | 17.68 | 17.51 | 17.67 | 17.60 | - |
| 06 Feb 2024 | 17.48 | 17.68 | 17.48 | 17.58 | 17.51 | - |
| 05 Feb 2024 | 17.48 | 17.61 | 17.32 | 17.53 | 17.46 | 100 |
| 02 Feb 2024 | 17.78 | 17.84 | 17.54 | 17.54 | 17.47 | - |
| 01 Feb 2024 | 17.92 | 18.00 | 17.71 | 17.80 | 17.72 | - |
| 31 Jan 2024 | 18.30 | 18.32 | 17.89 | 17.96 | 17.88 | - |
| 30 Jan 2024 | 18.83 | 18.83 | 17.89 | 18.26 | 18.19 | - |
| 29 Jan 2024 | 18.94 | 19.00 | 18.75 | 18.82 | 18.74 | - |
| 26 Jan 2024 | 18.35 | 18.92 | 18.33 | 18.92 | 18.83 | - |
| 25 Jan 2024 | 17.84 | 18.47 | 17.84 | 18.41 | 18.33 | 9 |
| 24 Jan 2024 | 18.00 | 18.24 | 17.92 | 18.24 | 18.16 | - |
| 23 Jan 2024 | 18.00 | 18.38 | 18.00 | 18.10 | 18.02 | - |
| 22 Jan 2024 | 17.77 | 18.10 | 17.68 | 18.06 | 17.98 | - |
| 19 Jan 2024 | 17.50 | 17.91 | 17.50 | 17.66 | 17.59 | - |
| 18 Jan 2024 | 17.19 | 17.54 | 17.19 | 17.54 | 17.47 | - |
| 17 Jan 2024 | 17.12 | 17.56 | 17.03 | 17.25 | 17.18 | - |
| 16 Jan 2024 | 17.02 | 17.47 | 17.00 | 17.15 | 17.07 | - |
| 15 Jan 2024 | 17.23 | 17.23 | 17.07 | 17.08 | 17.01 | - |
| 12 Jan 2024 | 17.00 | 17.33 | 16.94 | 17.20 | 17.13 | - |
| 11 Jan 2024 | 16.89 | 17.01 | 16.82 | 16.99 | 16.92 | - |
| 10 Jan 2024 | 17.22 | 17.23 | 16.70 | 16.77 | 16.70 | - |
| 09 Jan 2024 | 17.36 | 17.38 | 17.02 | 17.20 | 17.13 | - |
| 08 Jan 2024 | 18.07 | 18.07 | 17.18 | 17.36 | 17.29 | - |
| 05 Jan 2024 | 17.90 | 18.18 | 17.88 | 18.10 | 18.03 | - |
| 04 Jan 2024 | 18.21 | 18.21 | 17.88 | 17.88 | 17.80 | - |
| *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.