FedEx Corp (FDX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 270.15 | 271.30 | 269.80 | 271.30 | 271.30 | - |
| 04 Jul 2024 | 271.00 | 271.65 | 270.90 | 270.90 | 270.90 | - |
| 03 Jul 2024 | 276.30 | 276.90 | 271.80 | 271.80 | 271.80 | - |
| 02 Jul 2024 | 277.00 | 278.45 | 276.40 | 276.60 | 276.60 | - |
| 01 Jul 2024 | 277.55 | 279.15 | 277.55 | 277.95 | 277.95 | - |
| 28 Jun 2024 | 275.25 | 280.50 | 274.65 | 278.45 | 278.45 | - |
| 27 Jun 2024 | 275.00 | 275.80 | 270.85 | 272.05 | 272.05 | - |
| 26 Jun 2024 | 269.95 | 274.50 | 269.95 | 274.50 | 274.50 | - |
| 25 Jun 2024 | 238.20 | 238.55 | 236.55 | 236.55 | 236.55 | - |
| 24 Jun 2024 | 234.95 | 238.35 | 234.95 | 238.35 | 238.35 | - |
| 24 Jun 2024 | 1.38 Dividend | |||||
| 21 Jun 2024 | 234.75 | 238.20 | 234.75 | 238.20 | 236.82 | - |
| 20 Jun 2024 | 230.35 | 235.25 | 230.35 | 235.25 | 233.89 | - |
| 19 Jun 2024 | 229.80 | 230.50 | 229.80 | 229.95 | 228.62 | - |
| 18 Jun 2024 | 232.55 | 232.55 | 232.00 | 232.40 | 231.05 | - |
| 17 Jun 2024 | 229.80 | 231.80 | 228.50 | 231.80 | 230.46 | - |
| 14 Jun 2024 | 230.60 | 230.60 | 227.95 | 230.10 | 228.77 | - |
| 13 Jun 2024 | 229.25 | 230.25 | 226.90 | 230.25 | 228.92 | - |
| 12 Jun 2024 | 234.65 | 235.15 | 229.50 | 229.50 | 228.17 | 5 |
| 11 Jun 2024 | 234.90 | 235.45 | 232.50 | 232.50 | 231.15 | - |
| 10 Jun 2024 | 229.75 | 233.70 | 229.50 | 233.70 | 232.35 | - |
| 07 Jun 2024 | 229.45 | 232.05 | 229.00 | 231.30 | 229.96 | - |
| 06 Jun 2024 | 227.25 | 229.85 | 226.70 | 228.90 | 227.57 | - |
| 05 Jun 2024 | 226.10 | 227.30 | 225.05 | 227.30 | 225.98 | - |
| 04 Jun 2024 | 227.30 | 227.30 | 224.55 | 224.55 | 223.25 | - |
| 03 Jun 2024 | 234.10 | 234.10 | 226.75 | 226.75 | 225.44 | - |
| 31 May 2024 | 230.00 | 230.05 | 229.05 | 229.80 | 228.47 | - |
| 30 May 2024 | 224.80 | 229.35 | 224.80 | 229.35 | 228.02 | - |
| 29 May 2024 | 227.15 | 227.15 | 226.35 | 226.70 | 225.39 | - |
| 28 May 2024 | 227.00 | 228.25 | 226.50 | 227.20 | 225.88 | - |
| 27 May 2024 | 227.35 | 227.70 | 226.95 | 227.70 | 226.38 | - |
| 24 May 2024 | 230.15 | 230.15 | 227.55 | 227.55 | 226.23 | - |
| 23 May 2024 | 232.50 | 233.15 | 228.40 | 228.40 | 227.08 | - |
| 22 May 2024 | 231.85 | 231.85 | 230.55 | 231.70 | 230.36 | - |
| 21 May 2024 | 233.95 | 233.95 | 231.25 | 231.25 | 229.91 | - |
| 20 May 2024 | 236.00 | 236.30 | 234.95 | 234.95 | 233.59 | - |
| 17 May 2024 | 237.85 | 238.15 | 235.70 | 235.70 | 234.33 | - |
| 16 May 2024 | 237.80 | 239.05 | 237.25 | 239.05 | 237.67 | - |
| 15 May 2024 | 238.85 | 239.45 | 237.95 | 237.95 | 236.57 | - |
| 14 May 2024 | 246.90 | 246.90 | 238.75 | 238.75 | 237.37 | - |
| 13 May 2024 | 246.30 | 247.30 | 245.60 | 245.60 | 244.18 | - |
| 10 May 2024 | 243.50 | 246.05 | 243.20 | 245.40 | 243.98 | - |
| 09 May 2024 | 239.35 | 242.15 | 239.35 | 242.10 | 240.70 | - |
| 08 May 2024 | 241.10 | 241.20 | 238.00 | 238.00 | 236.62 | - |
| 07 May 2024 | 241.50 | 241.60 | 241.10 | 241.10 | 239.70 | - |
| 06 May 2024 | 241.90 | 242.45 | 241.90 | 242.00 | 240.60 | - |
| 03 May 2024 | 241.75 | 244.10 | 241.75 | 242.45 | 241.05 | - |
| 02 May 2024 | 242.60 | 244.35 | 242.60 | 243.75 | 242.34 | - |
| 30 Apr 2024 | 247.85 | 247.85 | 245.05 | 245.05 | 243.63 | - |
| 29 Apr 2024 | 248.05 | 248.60 | 247.40 | 247.40 | 245.97 | - |
| 26 Apr 2024 | 247.50 | 248.50 | 246.10 | 248.50 | 247.06 | - |
| 25 Apr 2024 | 247.35 | 247.70 | 245.55 | 245.55 | 244.13 | - |
| 24 Apr 2024 | 253.65 | 253.65 | 248.25 | 248.25 | 246.81 | - |
| 23 Apr 2024 | 253.00 | 255.15 | 252.40 | 254.25 | 252.78 | - |
| 22 Apr 2024 | 250.45 | 253.30 | 250.45 | 253.30 | 251.83 | - |
| 19 Apr 2024 | 245.65 | 250.95 | 245.65 | 250.60 | 249.15 | - |
| 18 Apr 2024 | 246.35 | 247.10 | 246.30 | 246.55 | 245.12 | - |
| 17 Apr 2024 | 248.90 | 249.30 | 246.60 | 246.60 | 245.17 | - |
| 16 Apr 2024 | 250.20 | 250.40 | 247.65 | 248.50 | 247.06 | - |
| 15 Apr 2024 | 251.60 | 253.95 | 251.05 | 251.40 | 249.94 | - |
| 12 Apr 2024 | 253.75 | 254.50 | 249.75 | 249.75 | 248.30 | - |
| 11 Apr 2024 | 250.95 | 253.95 | 248.85 | 253.95 | 252.48 | - |
| 10 Apr 2024 | 254.10 | 254.45 | 250.05 | 250.05 | 248.60 | - |
| 09 Apr 2024 | 253.45 | 253.45 | 251.70 | 251.70 | 250.24 | - |
| 08 Apr 2024 | 251.65 | 253.50 | 251.65 | 253.50 | 252.03 | - |
| 05 Apr 2024 | 254.15 | 254.25 | 251.35 | 253.15 | 251.68 | - |
| 04 Apr 2024 | 256.50 | 257.45 | 256.35 | 257.45 | 255.96 | - |
| 03 Apr 2024 | 254.45 | 256.60 | 254.45 | 256.60 | 255.11 | - |
| 02 Apr 2024 | 260.20 | 260.20 | 254.95 | 254.95 | 253.47 | - |
| 28 Mar 2024 | 265.00 | 267.00 | 265.00 | 267.00 | 265.45 | - |
| 27 Mar 2024 | 263.50 | 265.50 | 263.00 | 263.50 | 261.97 | - |
| 26 Mar 2024 | 260.00 | 266.50 | 260.00 | 266.50 | 264.96 | - |
| 25 Mar 2024 | 261.50 | 261.50 | 257.50 | 258.50 | 257.00 | - |
| 22 Mar 2024 | 274.00 | 274.00 | 261.50 | 261.50 | 259.99 | - |
| 21 Mar 2024 | 237.50 | 242.00 | 237.50 | 242.00 | 240.60 | - |
| 20 Mar 2024 | 235.50 | 237.00 | 235.50 | 236.00 | 234.63 | - |
| 19 Mar 2024 | 232.00 | 235.00 | 232.00 | 235.00 | 233.64 | - |
| 18 Mar 2024 | 232.00 | 233.00 | 232.00 | 232.00 | 230.66 | - |
| 15 Mar 2024 | 234.00 | 234.50 | 231.50 | 231.50 | 230.16 | - |
| 14 Mar 2024 | 233.00 | 234.00 | 233.00 | 233.50 | 232.15 | - |
| 13 Mar 2024 | 232.00 | 233.50 | 231.50 | 233.00 | 231.65 | - |
| 12 Mar 2024 | 231.00 | 234.50 | 230.50 | 231.50 | 230.16 | - |
| 11 Mar 2024 | 225.50 | 229.50 | 225.00 | 229.50 | 228.17 | - |
| 08 Mar 2024 | 226.50 | 227.50 | 226.00 | 226.50 | 225.19 | - |
| 08 Mar 2024 | 1.26 Dividend | |||||
| 07 Mar 2024 | 226.50 | 228.50 | 226.50 | 227.50 | 224.93 | - |
| 06 Mar 2024 | 228.00 | 229.00 | 227.50 | 228.50 | 225.92 | - |
| 05 Mar 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 225.42 | - |
| 04 Mar 2024 | 226.00 | 227.50 | 225.50 | 227.00 | 224.43 | - |
| 01 Mar 2024 | 230.00 | 230.00 | 227.50 | 227.50 | 224.93 | - |
| 29 Feb 2024 | 224.50 | 228.00 | 224.00 | 228.00 | 225.42 | - |
| 28 Feb 2024 | 222.00 | 223.50 | 222.00 | 223.50 | 220.97 | - |
| 27 Feb 2024 | 221.50 | 223.00 | 221.50 | 222.00 | 219.49 | - |
| 26 Feb 2024 | 224.00 | 224.00 | 221.50 | 221.50 | 219.00 | - |
| 23 Feb 2024 | 224.50 | 225.50 | 223.50 | 223.50 | 220.97 | - |
| 22 Feb 2024 | 222.50 | 224.50 | 222.50 | 224.50 | 221.96 | - |
| 21 Feb 2024 | 220.50 | 222.00 | 220.50 | 220.50 | 218.01 | - |
| 20 Feb 2024 | 219.00 | 220.00 | 218.00 | 220.00 | 217.51 | - |
| 19 Feb 2024 | 220.00 | 220.00 | 219.00 | 219.00 | 216.53 | - |
| 16 Feb 2024 | 219.00 | 219.00 | 217.50 | 218.50 | 216.03 | - |
| *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.