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
8,436.43 +55.08 (+0.66%) Bitcoin USD
62,926.21 +1,546.10 (+2.52%) CMC Crypto 200
1,304.67 -53.34 (-3.93%)
FMC Corp (FMQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 09 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 08 May 2024 | 61.92 | 62.36 | 60.32 | 60.32 | 60.32 | 12 |
| 07 May 2024 | 55.12 | 63.44 | 55.12 | 63.44 | 63.44 | 2,820 |
| 06 May 2024 | 57.20 | 57.20 | 56.74 | 56.74 | 56.74 | - |
| 03 May 2024 | 56.78 | 56.78 | 56.76 | 56.76 | 56.76 | 128 |
| 02 May 2024 | 54.68 | 55.70 | 54.68 | 55.48 | 55.48 | 2,392 |
| 30 Apr 2024 | 56.54 | 57.58 | 55.28 | 55.34 | 55.34 | 2,331 |
| 29 Apr 2024 | 55.06 | 55.60 | 55.06 | 55.60 | 55.60 | 100 |
| 26 Apr 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 25 Apr 2024 | 54.10 | 54.10 | 53.06 | 53.40 | 53.40 | 100 |
| 24 Apr 2024 | 54.42 | 55.12 | 54.18 | 54.18 | 54.18 | 100 |
| 23 Apr 2024 | 54.22 | 55.08 | 54.22 | 55.04 | 55.04 | - |
| 22 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 19 Apr 2024 | 52.86 | 54.10 | 52.86 | 54.10 | 54.10 | - |
| 18 Apr 2024 | 52.24 | 53.50 | 52.24 | 53.44 | 53.44 | - |
| 17 Apr 2024 | 51.78 | 52.20 | 51.78 | 52.20 | 52.20 | - |
| 16 Apr 2024 | 53.18 | 53.18 | 52.30 | 52.30 | 52.30 | 200 |
| 15 Apr 2024 | 53.08 | 53.32 | 53.08 | 53.12 | 53.12 | - |
| 12 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Apr 2024 | 57.48 | 57.82 | 56.94 | 56.94 | 56.94 | - |
| 10 Apr 2024 | 58.26 | 58.54 | 57.28 | 57.28 | 57.28 | 43 |
| 09 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 08 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 05 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 04 Apr 2024 | 55.00 | 55.92 | 55.00 | 55.92 | 55.92 | 50 |
| 03 Apr 2024 | 55.56 | 55.76 | 55.44 | 55.44 | 55.44 | 110 |
| 02 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 28 Mar 2024 | 57.70 | 58.44 | 57.70 | 58.44 | 58.44 | - |
| 27 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 27 Mar 2024 | 0.58 Dividend | |||||
| 26 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.12 | 250 |
| 25 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.06 | - |
| 22 Mar 2024 | 59.60 | 59.60 | 57.96 | 57.96 | 57.38 | - |
| 21 Mar 2024 | 58.56 | 59.56 | 58.56 | 59.56 | 58.96 | 8 |
| 20 Mar 2024 | 57.26 | 59.02 | 57.26 | 59.02 | 58.43 | 8 |
| 19 Mar 2024 | 60.54 | 60.86 | 56.92 | 56.92 | 56.35 | 25 |
| 18 Mar 2024 | 59.74 | 60.60 | 59.74 | 60.60 | 59.99 | - |
| 15 Mar 2024 | 58.68 | 58.70 | 58.68 | 58.70 | 58.11 | - |
| 14 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.04 | - |
| 13 Mar 2024 | 58.26 | 60.14 | 58.10 | 60.10 | 59.50 | 43 |
| 12 Mar 2024 | 58.54 | 59.14 | 57.90 | 58.56 | 57.97 | - |
| 11 Mar 2024 | 56.82 | 57.14 | 56.82 | 57.06 | 56.49 | - |
| 08 Mar 2024 | 57.50 | 58.54 | 57.50 | 57.92 | 57.34 | - |
| 07 Mar 2024 | 55.84 | 57.86 | 55.84 | 57.86 | 57.28 | - |
| 06 Mar 2024 | 54.58 | 56.38 | 54.58 | 55.80 | 55.24 | 50 |
| 05 Mar 2024 | 53.62 | 55.06 | 53.62 | 55.02 | 54.47 | - |
| 04 Mar 2024 | 52.34 | 54.54 | 52.34 | 54.06 | 53.52 | - |
| 01 Mar 2024 | 51.82 | 52.90 | 51.38 | 52.90 | 52.37 | 241 |
| 29 Feb 2024 | 47.05 | 50.68 | 47.05 | 50.68 | 50.17 | 100 |
| 28 Feb 2024 | 48.31 | 48.84 | 48.31 | 48.84 | 48.35 | - |
| 27 Feb 2024 | 47.97 | 48.28 | 47.97 | 48.21 | 47.73 | - |
| 26 Feb 2024 | 47.90 | 48.12 | 47.66 | 48.01 | 47.53 | - |
| 23 Feb 2024 | 47.34 | 47.45 | 47.34 | 47.45 | 46.97 | - |
| 22 Feb 2024 | 47.06 | 47.22 | 47.06 | 47.22 | 46.75 | 23 |
| 21 Feb 2024 | 46.84 | 46.84 | 46.49 | 46.49 | 46.02 | 15 |
| 20 Feb 2024 | 48.05 | 48.49 | 46.89 | 46.89 | 46.42 | 15 |
| 19 Feb 2024 | 48.11 | 48.43 | 48.11 | 48.43 | 47.94 | - |
| 16 Feb 2024 | 47.62 | 48.52 | 47.62 | 48.52 | 48.03 | - |
| 15 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.02 | - |
| 14 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.31 | - |
| 13 Feb 2024 | 49.38 | 49.38 | 48.25 | 48.25 | 47.76 | 10 |
| 12 Feb 2024 | 47.56 | 48.00 | 47.56 | 48.00 | 47.52 | 20 |
| 09 Feb 2024 | 47.84 | 48.62 | 47.84 | 47.85 | 47.37 | 15 |
| 08 Feb 2024 | 50.22 | 50.22 | 48.17 | 48.17 | 47.69 | - |
| 07 Feb 2024 | 49.42 | 50.66 | 49.42 | 50.66 | 50.15 | 15 |
| 06 Feb 2024 | 48.04 | 49.98 | 47.42 | 47.42 | 46.94 | 288 |
| 05 Feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.87 | - |
| 02 Feb 2024 | 56.84 | 56.84 | 55.66 | 55.66 | 55.10 | - |
| 01 Feb 2024 | 51.86 | 52.10 | 51.86 | 52.10 | 51.58 | - |
| 31 Jan 2024 | 52.82 | 53.06 | 52.80 | 53.06 | 52.53 | 850 |
| 30 Jan 2024 | 52.94 | 53.16 | 52.94 | 53.16 | 52.63 | - |
| 29 Jan 2024 | 53.38 | 53.66 | 53.38 | 53.66 | 53.12 | - |
| 26 Jan 2024 | 52.62 | 53.14 | 52.62 | 52.70 | 52.17 | 15 |
| 25 Jan 2024 | 52.08 | 52.18 | 52.08 | 52.16 | 51.64 | 190 |
| 24 Jan 2024 | 52.92 | 52.92 | 52.36 | 52.36 | 51.83 | - |
| 23 Jan 2024 | 51.38 | 53.18 | 51.38 | 53.18 | 52.65 | - |
| 22 Jan 2024 | 50.70 | 51.14 | 50.70 | 51.14 | 50.63 | - |
| 19 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.70 | - |
| 18 Jan 2024 | 50.54 | 50.60 | 50.48 | 50.48 | 49.97 | - |
| 17 Jan 2024 | 51.88 | 51.96 | 50.72 | 50.78 | 50.27 | - |
| 16 Jan 2024 | 52.86 | 52.86 | 51.88 | 51.88 | 51.36 | - |
| 15 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 52.90 | - |
| 12 Jan 2024 | 53.26 | 53.44 | 53.26 | 53.44 | 52.90 | - |
| 11 Jan 2024 | 53.96 | 53.96 | 53.70 | 53.70 | 53.16 | 55 |
| 10 Jan 2024 | 54.86 | 54.86 | 54.42 | 54.42 | 53.87 | - |
| 09 Jan 2024 | 55.62 | 55.88 | 54.94 | 55.02 | 54.47 | - |
| 08 Jan 2024 | 55.08 | 56.26 | 54.70 | 56.26 | 55.69 | - |
| 05 Jan 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.13 | - |
| 04 Jan 2024 | 55.70 | 56.74 | 54.76 | 54.88 | 54.33 | 2 |
| 03 Jan 2024 | 58.60 | 58.60 | 55.84 | 55.84 | 55.28 | - |
| 02 Jan 2024 | 56.84 | 58.84 | 56.84 | 58.84 | 58.25 | - |
| 29 Dec 2023 | 56.82 | 58.00 | 56.82 | 58.00 | 57.42 | 18 |
| 28 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.13 | - |
| 28 Dec 2023 | 0.58 Dividend | |||||
| 27 Dec 2023 | 57.46 | 57.86 | 57.08 | 57.08 | 55.93 | 50 |
| 22 Dec 2023 | 55.90 | 57.32 | 55.90 | 57.02 | 55.87 | 150 |
| 21 Dec 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 53.56 | - |
| 20 Dec 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 54.17 | - |
| 19 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 52.42 | - |
| *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.