Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,336.86 +4.06 (+0.12%) Nikkei
39,682.72 +99.64 (+0.25%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,378.36 +2,589.67 (+4.26%) CMC Crypto 200
1,314.21 +30.38 (+2.37%)
Freeport-McMoRan Inc (FPMB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:01PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.01 | 45.28 | 45.01 | 45.28 | 45.28 | 17 |
| 27 Jun 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 26 Jun 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 25 Jun 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 24 Jun 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 21 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 20 Jun 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 19 Jun 2024 | 44.22 | 44.22 | 44.12 | 44.12 | 44.12 | 23 |
| 18 Jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 17 Jun 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 14 Jun 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 13 Jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 11 Jun 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 10 Jun 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 07 Jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 06 Jun 2024 | 46.15 | 46.47 | 46.01 | 46.01 | 46.01 | 20 |
| 05 Jun 2024 | 45.58 | 45.93 | 45.58 | 45.93 | 45.93 | 10 |
| 04 Jun 2024 | 47.53 | 47.53 | 45.22 | 45.22 | 45.22 | 1 |
| 03 Jun 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 31 May 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 30 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 29 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 28 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 27 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 24 May 2024 | 47.33 | 47.49 | 47.33 | 47.49 | 47.49 | 200 |
| 23 May 2024 | 47.08 | 47.08 | 47.06 | 47.06 | 47.06 | 210 |
| 22 May 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 21 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 20 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 17 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 16 May 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 15 May 2024 | 49.74 | 50.25 | 49.74 | 50.25 | 50.25 | 145 |
| 14 May 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 13 May 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 10 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 09 May 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 08 May 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 07 May 2024 | 47.18 | 47.60 | 47.18 | 47.60 | 47.60 | 105 |
| 06 May 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 03 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 02 May 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 30 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 29 Apr 2024 | 47.11 | 48.50 | 47.11 | 48.50 | 48.50 | 350 |
| 26 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 25 Apr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 24 Apr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 23 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 22 Apr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 19 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 18 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 17 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 16 Apr 2024 | 46.85 | 46.85 | 45.88 | 46.30 | 46.30 | 253 |
| 15 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 12 Apr 2024 | 47.45 | 48.33 | 47.45 | 48.33 | 48.33 | 5 |
| 12 Apr 2024 | 0.15 Dividend | |||||
| 11 Apr 2024 | 47.13 | 47.37 | 47.13 | 47.37 | 47.22 | 30 |
| 10 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.86 | - |
| 09 Apr 2024 | 45.31 | 46.40 | 45.31 | 46.40 | 46.25 | 20 |
| 08 Apr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.74 | - |
| 05 Apr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.84 | 20 |
| 04 Apr 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.63 | - |
| 03 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.85 | - |
| 02 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.87 | - |
| 28 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.00 | - |
| 27 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.25 | - |
| 26 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.67 | - |
| 25 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.32 | - |
| 22 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.26 | - |
| 21 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.27 | - |
| 20 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.53 | - |
| 19 Mar 2024 | 40.82 | 40.82 | 40.43 | 40.43 | 40.30 | 50 |
| 18 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.67 | - |
| 15 Mar 2024 | 40.01 | 41.01 | 40.01 | 41.01 | 40.89 | 302 |
| 14 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.67 | - |
| 13 Mar 2024 | 36.79 | 39.36 | 36.79 | 39.33 | 39.20 | 270 |
| 12 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.80 | - |
| 11 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.38 | - |
| 08 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | - |
| 07 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.65 | - |
| 06 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.95 | - |
| 05 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.01 | - |
| 04 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.76 | - |
| 01 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.81 | - |
| 29 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.39 | - |
| 28 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.99 | - |
| 27 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.76 | - |
| 26 Feb 2024 | 35.71 | 35.71 | 34.83 | 34.83 | 34.72 | 50 |
| 23 Feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.52 | - |
| 22 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.76 | - |
| 21 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.99 | - |
| 20 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.78 | - |
| 19 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.87 | - |
| 16 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.21 | - |
| 15 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.50 | - |
| 14 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | - |
| 13 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.89 | - |
| 12 Feb 2024 | 34.63 | 34.65 | 34.63 | 34.65 | 34.54 | 203 |
| 09 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.14 | - |
| 08 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.03 | - |
| *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.