Singapore markets closed

First Quantum Minerals Ltd (IZ1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.42+0.10 (+0.84%)
As of 08:08AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202412.4212.4212.4212.4212.4250
25 Jun 202412.3112.3112.3112.3112.31-
24 Jun 202411.6111.6111.6111.6111.61-
21 Jun 202411.5611.5611.5611.5611.56-
20 Jun 202411.3111.3111.3111.3111.31-
19 Jun 202411.2511.2511.2511.2511.2550
18 Jun 202410.9111.3010.9111.3011.30500
17 Jun 202411.1311.1311.1311.1311.13-
14 Jun 202410.9110.9110.9110.9110.91-
13 Jun 202411.2311.2311.2311.2311.23-
12 Jun 202411.3711.3711.3711.3711.37-
11 Jun 202411.4311.4311.4311.4311.43-
10 Jun 202411.3511.3511.3511.3511.35-
07 Jun 202411.5111.5111.5111.5111.51-
06 Jun 202411.4311.4311.4311.4311.43-
05 Jun 202410.8210.8210.8210.8210.82-
04 Jun 202411.5611.5611.5611.5611.56-
03 Jun 202411.7511.7511.7511.7511.75-
31 May 202411.9611.9611.9611.9611.96-
30 May 202411.8511.8511.8511.8511.85-
29 May 202412.3912.3912.3912.3912.39-
28 May 202412.2412.2412.2412.2412.24-
27 May 202412.1212.1212.1212.1212.12-
24 May 202411.9211.9211.9211.9211.92-
23 May 202412.5012.5012.5012.5012.50-
22 May 202413.4013.4013.4013.4013.40-
21 May 202412.8812.8812.8812.8812.88-
20 May 202412.6312.6312.6312.6312.63-
17 May 202412.1212.1212.1212.1212.12-
16 May 202412.4712.4712.4712.4712.47-
15 May 202413.1213.1213.1213.1213.12-
14 May 202412.0612.0612.0612.0612.06-
13 May 202412.2412.2412.2412.2412.24-
10 May 202412.1412.6412.1412.6412.6425
09 May 202412.3512.3512.3512.3512.35-
08 May 202412.4212.4212.4212.4212.42-
07 May 202412.3812.3812.3812.3812.38-
06 May 202412.5212.5212.5212.5212.52-
03 May 202411.3611.3611.3611.3611.36-
02 May 202411.5711.5711.5711.5711.57-
30 Apr 202411.9111.9111.9111.9111.91-
29 Apr 202412.4912.4912.4912.4912.49-
26 Apr 202411.0111.0111.0111.0111.01-
25 Apr 202410.7910.7910.7910.7910.79-
24 Apr 202410.5310.5310.5310.5310.53-
23 Apr 202410.8410.8410.8410.8410.84-
22 Apr 202410.8310.8310.8310.8310.83-
19 Apr 202410.9010.9010.9010.9010.90-
18 Apr 20249.999.999.999.999.99-
17 Apr 202410.4610.4610.4610.4610.46-
16 Apr 202410.0710.0710.0710.0710.07-
15 Apr 202410.3410.3410.3410.3410.34-
12 Apr 202410.7810.7810.7810.7810.78-
11 Apr 202410.8510.8510.8510.8510.85-
10 Apr 202410.8910.8910.8910.8910.89-
09 Apr 202410.3510.3510.3510.3510.35-
08 Apr 202410.2810.2810.2810.2810.28-
05 Apr 202410.2310.2310.2310.2310.23-
04 Apr 202410.2710.2710.2710.2710.27-
03 Apr 202410.0110.0110.0110.0110.01-
02 Apr 20249.919.919.919.919.91-
28 Mar 20249.569.569.569.569.56-
27 Mar 20248.988.988.988.988.98-
26 Mar 20249.169.169.169.169.16-
25 Mar 20249.349.349.349.349.34-
22 Mar 20249.349.349.349.349.34-
21 Mar 20249.899.899.899.899.89-
20 Mar 20249.809.809.809.809.80-
19 Mar 202410.1510.1510.1510.1510.15-
18 Mar 202410.1110.1110.1110.1110.11-
15 Mar 20249.479.479.479.479.47-
14 Mar 202410.0010.0010.0010.0010.00-
13 Mar 20248.898.898.898.898.89-
12 Mar 20248.798.798.798.798.79-
11 Mar 20248.948.948.948.948.94-
08 Mar 20248.738.738.738.738.73-
07 Mar 20249.079.079.079.079.07-
06 Mar 20249.369.369.369.369.36-
05 Mar 20249.199.199.199.199.19-
04 Mar 20248.708.708.708.708.70-
01 Mar 20248.698.698.698.698.69-
29 Feb 20248.428.428.428.428.42-
28 Feb 20248.408.408.408.408.40-
27 Feb 20248.318.318.318.318.31-
26 Feb 20248.438.438.438.438.43-
23 Feb 20248.518.518.518.518.51-
22 Feb 20248.438.438.438.438.43-
21 Feb 20247.747.747.747.747.74-
20 Feb 20248.258.258.258.258.25-
19 Feb 20248.288.288.288.288.28-
16 Feb 20248.158.158.158.158.15-
15 Feb 20248.008.008.008.008.00-
14 Feb 20247.957.957.957.957.95-
13 Feb 20248.298.298.298.298.29-
12 Feb 20248.248.248.248.248.24-
09 Feb 20248.368.368.368.368.36-
08 Feb 20248.288.288.288.288.28-
07 Feb 20248.568.568.568.568.56-
06 Feb 20248.428.428.428.428.42-
05 Feb 20248.408.408.408.408.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...