New Zealand markets closed

FMC Corp (FMQ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
53.36-0.30 (-0.56%)
As of 08:07AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202453.3653.3653.3653.3653.36-
28 Jun 202453.0853.6652.6853.6653.6610
28 Jun 20240.58 Dividend
27 Jun 202452.8052.9652.8052.9652.38-
26 Jun 202452.5852.8052.5852.8052.22-
25 Jun 202453.0653.0653.0653.0652.48-
24 Jun 202452.5654.0252.5654.0253.4310
21 Jun 202450.5450.5450.5450.5449.99-
20 Jun 202451.6251.6251.3051.3050.74-
19 Jun 202451.5651.5651.5051.5050.94-
18 Jun 202452.0452.0452.0452.0451.47-
17 Jun 202451.0651.3651.0651.3650.80-
14 Jun 202451.4451.4451.4451.4450.88-
13 Jun 202452.8652.8651.4251.8051.23-
12 Jun 202453.0853.0853.0853.0852.50-
11 Jun 202450.8253.1250.8253.1252.541
10 Jun 202452.9052.9051.3051.3050.74-
07 Jun 202453.7253.8653.5853.5852.99-
06 Jun 202452.8853.3452.5653.3452.76-
05 Jun 202452.1452.4651.9852.4651.89-
04 Jun 202453.9854.0453.4453.4452.8560
03 Jun 202456.2456.2453.8853.8853.29105
31 May 202456.1056.1055.9055.9055.29-
30 May 202455.4456.0655.4456.0655.4599
29 May 202457.3857.3856.1456.1455.53-
28 May 202456.6257.5256.6257.5256.89-
27 May 202456.5057.1056.5056.8856.26200
24 May 202455.2256.4055.2256.4055.78-
23 May 202458.4258.4255.5055.5054.8910
22 May 202458.5658.5658.5658.5657.92-
21 May 202458.6459.0258.6459.0258.37-
20 May 202458.5858.5858.5858.5857.94-
17 May 202458.6058.7658.6058.7658.12-
16 May 202458.2859.1058.2859.1058.4515
15 May 202461.7661.7661.7661.7661.0824
14 May 202461.3661.4661.3661.4660.79-
13 May 202462.2662.4861.7862.4861.80300
10 May 202461.9061.9061.9061.9061.22-
09 May 202459.8259.8259.8259.8259.16-
08 May 202461.9262.3660.3260.3259.6612
07 May 202455.1263.4455.1263.4462.752,820
06 May 202457.2057.2056.7456.7456.12-
03 May 202456.7856.7856.7656.7656.14128
02 May 202454.6855.7054.6855.4854.872,392
30 Apr 202456.5457.5855.2855.3454.732,331
29 Apr 202455.0655.6055.0655.6054.99100
26 Apr 202453.6653.6653.6653.6653.07-
25 Apr 202454.1054.1053.0653.4052.82100
24 Apr 202454.4255.1254.1854.1853.59100
23 Apr 202454.2255.0854.2255.0454.44-
22 Apr 202453.9853.9853.9853.9853.39-
19 Apr 202452.8654.1052.8654.1053.51-
18 Apr 202452.2453.5052.2453.4452.85-
17 Apr 202451.7852.2051.7852.2051.63-
16 Apr 202453.1853.1852.3052.3051.73200
15 Apr 202453.0853.3253.0853.1252.54-
12 Apr 202457.0057.0057.0057.0056.38-
11 Apr 202457.4857.8256.9456.9456.32-
10 Apr 202458.2658.5457.2857.2856.6543
09 Apr 202454.9654.9654.9654.9654.36-
08 Apr 202453.7453.7453.7453.7453.15-
05 Apr 202454.3454.3454.3454.3453.74-
04 Apr 202455.0055.9255.0055.9255.3150
03 Apr 202455.5655.7655.4455.4454.83110
02 Apr 202458.0458.0458.0458.0457.40-
28 Mar 202457.7058.4457.7058.4457.80-
27 Mar 202457.3657.3657.3657.3656.73-
27 Mar 20240.58 Dividend
26 Mar 202457.7057.7057.7057.7056.49250
25 Mar 202457.6457.6457.6457.6456.44-
22 Mar 202459.6059.6057.9657.9656.75-
21 Mar 202458.5659.5658.5659.5658.328
20 Mar 202457.2659.0257.2659.0257.798
19 Mar 202460.5460.8656.9256.9255.7325
18 Mar 202459.7460.6059.7460.6059.33-
15 Mar 202458.6858.7058.6858.7057.47-
14 Mar 202459.6459.6459.6459.6458.39-
13 Mar 202458.2660.1458.1060.1058.8443
12 Mar 202458.5459.1457.9058.5657.34-
11 Mar 202456.8257.1456.8257.0655.87-
08 Mar 202457.5058.5457.5057.9256.71-
07 Mar 202455.8457.8655.8457.8656.65-
06 Mar 202454.5856.3854.5855.8054.6350
05 Mar 202453.6255.0653.6255.0253.87-
04 Mar 202452.3454.5452.3454.0652.93-
01 Mar 202451.8252.9051.3852.9051.79241
29 Feb 202447.0550.6847.0550.6849.62100
28 Feb 202448.3148.8448.3148.8447.82-
27 Feb 202447.9748.2847.9748.2147.20-
26 Feb 202447.9048.1247.6648.0147.01-
23 Feb 202447.3447.4547.3447.4546.46-
22 Feb 202447.0647.2247.0647.2246.2323
21 Feb 202446.8446.8446.4946.4945.5215
20 Feb 202448.0548.4946.8946.8945.9115
19 Feb 202448.1148.4348.1148.4347.42-
16 Feb 202447.6248.5247.6248.5247.51-
15 Feb 202447.5047.5047.5047.5046.51-
14 Feb 202447.7947.7947.7947.7946.79-
13 Feb 202449.3849.3848.2548.2547.2410
12 Feb 202447.5648.0047.5648.0047.0020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...