Singapore markets close in 2 hours 27 minutes

FMC Corp (FMQ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
53.02-0.24 (-0.45%)
As of 08:10AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202453.0253.0253.0253.0253.0220
24 Jun 2024------
21 Jun 202450.5053.0450.5053.0453.04-
20 Jun 202451.5851.9851.3051.3051.30-
19 Jun 202451.4851.5451.3851.3851.38-
18 Jun 202452.0052.0650.9050.9050.90-
17 Jun 202450.9851.6650.8451.6651.66-
14 Jun 202451.4051.4651.0251.1851.18-
13 Jun 202452.8252.8251.4452.0052.00-
12 Jun 202453.0453.9252.8652.8652.86-
11 Jun 202450.8053.6850.7052.8852.88-
10 Jun 202452.8852.8850.9050.9250.92-
07 Jun 202453.6854.0252.8652.8652.86-
06 Jun 202452.9053.3052.4452.7252.72-
05 Jun 202452.1053.0651.9653.0653.06-
04 Jun 202453.9453.9452.3852.3852.38-
03 Jun 202456.2056.2054.2054.2054.20-
31 May 202455.9656.7855.9656.7856.78-
30 May 202455.2255.9455.2255.9455.94-
29 May 202457.3457.3456.1856.2456.24-
28 May 202456.5857.4456.4457.4457.44-
27 May 202456.3656.8256.3656.8256.82-
24 May 202455.0456.6655.0056.3456.34-
23 May 202458.4058.4255.8655.8655.86-
22 May 202458.4258.9858.4258.8058.80-
21 May 202458.6058.9858.6058.9858.98-
20 May 202458.5259.2458.5258.9858.98-
17 May 202458.5258.8258.5258.8258.82-
16 May 202458.2259.4658.2258.9858.98-
15 May 202460.6860.9658.5458.5458.54-
14 May 202461.3062.0861.2861.2861.28-
13 May 202462.1862.8861.8861.8861.88-
10 May 202461.8662.2661.8662.2662.26-
09 May 202459.7661.6059.4261.6061.60-
08 May 202461.8862.0460.9660.9660.96-
07 May 202455.1462.5454.8662.5462.5420
06 May 202457.1057.4256.7456.7456.74-
03 May 202456.3457.0256.3457.0257.02-
02 May 202454.6455.5854.2455.5855.58-
30 Apr 202455.9257.5055.4655.4655.4618
29 Apr 202454.1255.8054.1255.8055.80-
26 Apr 202453.6054.6253.5454.5654.56-
25 Apr 202453.8854.0453.0653.0653.06-
24 Apr 202454.3254.6654.3254.3254.32-
23 Apr 202454.1855.2054.1855.1055.10-
22 Apr 202453.9054.9053.9054.9054.90-
19 Apr 202452.8454.0852.8453.6853.685
18 Apr 202452.2053.5852.0853.5853.58-
17 Apr 202451.7452.7051.7452.5852.58-
16 Apr 202452.9453.1452.6052.6052.60-
15 Apr 202452.9453.5652.9253.2653.26-
12 Apr 202456.9657.4853.6853.6853.68-
11 Apr 202457.3657.7856.9456.9456.94-
10 Apr 202458.2058.5457.7457.7457.74-
09 Apr 202454.8657.5654.8657.5657.56-
08 Apr 202453.6655.8653.6655.8655.86-
05 Apr 202454.3654.5053.8853.8853.88-
04 Apr 202454.8855.7054.8855.5255.52-
03 Apr 202455.4256.1255.3255.3255.32-
02 Apr 202457.9058.1056.4056.4056.40-
28 Mar 202458.1459.4858.1459.4859.4844
27 Mar 202457.1058.0657.0857.8057.80-
27 Mar 20240.58 Dividend
26 Mar 202457.6857.7057.5257.5256.94-
25 Mar 202457.5858.5857.2058.0057.42-
22 Mar 202459.5859.5858.0658.0657.47-
21 Mar 202458.5259.6458.5259.4858.88-
20 Mar 202457.2258.9257.2258.6058.01-
19 Mar 202460.4860.8857.2057.2056.62-
18 Mar 202459.7261.1059.4461.1060.48-
15 Mar 202458.6460.0058.3460.0059.39-
14 Mar 202459.5859.9258.4658.7058.11-
13 Mar 202458.2260.2258.2060.2259.61-
12 Mar 202458.4058.6458.3258.3657.77-
11 Mar 202456.7659.0856.7659.0058.41-
08 Mar 202457.3658.4857.3658.2857.69-
07 Mar 202455.8058.2255.8057.6857.10-
06 Mar 202454.4856.5654.4856.5655.99-
05 Mar 202453.5055.1253.5055.1254.56-
04 Mar 202452.2254.4652.2254.3653.81-
01 Mar 202451.6652.5651.2852.5652.03-
29 Feb 202446.8548.7346.8548.7348.24-
28 Feb 202448.2648.8047.4947.4947.01-
27 Feb 202447.9049.0547.9048.8348.34-
26 Feb 202447.8748.3547.8748.3547.86-
23 Feb 202447.2848.2747.2248.2747.78-
22 Feb 202446.8847.6146.8447.6147.13-
21 Feb 202446.7547.2946.4147.2946.81-
20 Feb 202448.0248.2647.0447.0446.57-
19 Feb 202448.0948.4048.0948.1547.66-
16 Feb 202447.5748.5147.3648.5148.02-
15 Feb 202447.2448.5547.2448.2047.71-
14 Feb 202447.6148.0547.6147.9547.47-
13 Feb 202449.2549.5048.0548.0547.57-
12 Feb 202447.3349.7146.9849.7149.21-
09 Feb 202447.7848.2947.4747.4746.99-
08 Feb 202450.1850.5648.9448.9448.45-
07 Feb 202449.3951.1449.2451.1450.62-
06 Feb 202448.0150.9447.5449.8449.34-
05 Feb 202456.3856.6855.8656.4255.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...