Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

FDM Group (Holdings) plc (17F.F)

Compare
2.9400
-0.1600
(-5.16%)
At close: April 4 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.94002.94002.94002.94002.9400-
Apr 3, 20253.10003.10003.10003.10003.1000-
Apr 2, 20253.02003.02003.02003.02003.0200-
Apr 1, 20253.00003.14003.00003.14003.14001,563
Mar 31, 20253.10003.10003.10003.10003.1000-
Mar 28, 20253.14003.14003.14003.14003.1400-
Mar 27, 20253.16003.16003.16003.16003.1600-
Mar 26, 20253.08003.08003.08003.08003.0800-
Mar 25, 20253.20003.20003.20003.20003.20001,903
Mar 24, 20253.02003.02003.02003.02003.0200-
Mar 21, 20252.94002.94002.94002.94002.9400-
Mar 20, 20252.98002.98002.98002.98002.9800-
Mar 19, 20252.54002.54002.54002.54002.5400-
Mar 18, 20252.60002.60002.60002.60002.6000-
Mar 17, 20252.60002.60002.58002.58002.5800-
Mar 14, 20252.60002.60002.60002.60002.6000-
Mar 13, 20252.64002.64002.64002.64002.6400-
Mar 12, 20252.62002.62002.62002.62002.6200-
Mar 11, 20252.62002.62002.62002.62002.6200-
Mar 10, 20252.70002.70002.70002.70002.7000-
Mar 7, 20252.68002.68002.68002.68002.6800-
Mar 6, 20252.64002.64002.64002.64002.6400-
Mar 5, 20252.62002.64002.62002.64002.6400200
Mar 4, 20252.74002.74002.74002.74002.7400-
Mar 3, 20252.66002.66002.66002.66002.6600-
Feb 28, 20252.66002.66002.66002.66002.6600-
Feb 27, 20252.74002.74002.74002.74002.7400200
Feb 26, 20252.74002.74002.74002.74002.7400-
Feb 25, 20252.76002.76002.76002.76002.7600-
Feb 24, 20252.76002.76002.76002.76002.7600-
Feb 21, 20252.74002.74002.74002.74002.7400-
Feb 20, 20252.78002.78002.78002.78002.7800-
Feb 19, 20252.80002.80002.80002.80002.8000-
Feb 18, 20252.80002.86002.80002.86002.86001,559
Feb 17, 20252.88002.88002.84002.84002.8400700
Feb 14, 20252.84002.84002.84002.84002.8400-
Feb 13, 20252.80002.80002.80002.80002.8000-
Feb 12, 20252.84002.84002.84002.84002.8400-
Feb 11, 20252.80002.80002.80002.80002.8000-
Feb 10, 20252.82002.82002.82002.82002.8200-
Feb 7, 20252.86002.86002.86002.86002.8600-
Feb 6, 20252.82002.82002.82002.82002.8200-
Feb 5, 20252.78002.78002.78002.78002.7800-
Feb 4, 20252.80002.80002.80002.80002.8000-
Feb 3, 20252.74002.74002.74002.74002.7400-
Jan 31, 20252.88002.88002.88002.88002.8800425
Jan 30, 20252.64002.64002.64002.64002.6400-
Jan 29, 20253.12003.12002.92002.92002.9200555
Jan 28, 20253.30003.30003.30003.30003.3000-
Jan 27, 20253.26003.26003.26003.26003.2600-
Jan 24, 20253.12003.12003.12003.12003.1200-
Jan 23, 20253.10003.10003.10003.10003.1000-
Jan 22, 20253.10003.10003.10003.10003.1000-
Jan 21, 20253.14003.14003.14003.14003.1400-
Jan 20, 20253.10003.10003.10003.10003.1000-
Jan 17, 20253.10003.16003.10003.10003.1000835
Jan 16, 20253.18003.18003.18003.18003.1800-
Jan 15, 20253.00003.00003.00003.00003.0000-
Jan 14, 20253.26003.26003.26003.26003.2600-
Jan 13, 20253.32003.32003.32003.32003.3200-
Jan 10, 20253.48003.52003.48003.52003.52001,594
Jan 9, 20253.52003.52003.52003.52003.5200-
Jan 8, 20253.64003.64003.64003.64003.6400-
Jan 7, 20253.68003.68003.68003.68003.6800-
Jan 6, 20253.70003.70003.70003.70003.7000-
Jan 3, 20253.84003.94003.84003.94003.9400125
Jan 2, 20253.78003.78003.78003.78003.7800-
Dec 30, 20243.80003.80003.74003.74003.740072
Dec 27, 20243.78003.78003.78003.78003.7800-
Dec 23, 20243.66003.76003.66003.76003.76002
Dec 20, 20243.66003.72003.66003.72003.7200172
Dec 19, 20243.62003.62003.62003.62003.6200-
Dec 18, 20243.68003.68003.68003.68003.6800-
Dec 17, 20243.66003.66003.66003.66003.6600-
Dec 16, 20243.66003.66003.66003.66003.6600-
Dec 13, 20243.68003.68003.68003.68003.6800-
Dec 12, 20243.78003.78003.78003.78003.7800-
Dec 11, 20243.74003.74003.74003.74003.7400-
Dec 10, 20243.76003.76003.76003.76003.7600-
Dec 9, 20243.76003.76003.76003.76003.7600-
Dec 6, 20243.74003.74003.74003.74003.7400-
Dec 5, 20243.78003.78003.78003.78003.7800-
Dec 4, 20243.72003.72003.72003.72003.7200-
Dec 3, 20243.84003.84003.84003.84003.8400-
Dec 2, 20243.80004.02003.80004.02004.0200264
Nov 29, 20243.86003.86003.86003.86003.8600-
Nov 28, 20243.80003.80003.80003.80003.8000-
Nov 27, 20243.80003.80003.80003.80003.8000-
Nov 26, 20243.78003.78003.78003.78003.7800-
Nov 25, 20243.74003.74003.74003.74003.7400-
Nov 22, 20243.72003.72003.72003.72003.7200-
Nov 21, 20243.70003.70003.70003.70003.7000-
Nov 20, 20243.78003.78003.78003.78003.7800-
Nov 19, 20243.88003.88003.88003.88003.8800-
Nov 18, 20243.80003.80003.80003.80003.8000-
Nov 15, 20243.66003.66003.66003.66003.6600-
Nov 14, 20243.88003.88003.88003.88003.8800-
Nov 13, 20244.04004.04004.04004.04004.0400-
Nov 12, 20244.12004.12004.12004.12004.1200-
Nov 11, 20244.18004.18004.18004.18004.1800-
Nov 8, 20244.24004.24004.24004.24004.2400-
Nov 7, 20244.18004.18004.18004.18004.1800-
Nov 6, 20244.04004.04004.04004.04004.0400-
Nov 5, 20244.10004.10004.10004.10004.1000-
Nov 4, 20244.24004.24004.24004.24004.2400-
Nov 1, 20244.16004.16004.16004.16004.1600-
Oct 31, 20244.24004.24004.24004.24004.2400-
Oct 30, 20244.40004.40004.40004.40004.4000-
Oct 29, 20244.38004.38004.38004.38004.3800-
Oct 28, 20244.38004.38004.38004.38004.3800-
Oct 25, 20244.38004.38004.38004.38004.3800-
Oct 24, 20244.36004.36004.36004.36004.3600-
Oct 23, 20244.36004.36004.36004.36004.3600-
Oct 22, 20244.28004.28004.28004.28004.2800-
Oct 21, 20244.52004.52004.52004.52004.5200-
Oct 18, 20244.72004.72004.72004.72004.7200-
Oct 17, 20244.68004.68004.68004.68004.6800-
Oct 16, 20244.66004.66004.66004.66004.6600-
Oct 15, 20244.58004.58004.58004.58004.5800-
Oct 14, 20244.50004.50004.50004.50004.5000-
Oct 11, 20244.52004.52004.52004.52004.5200-
Oct 10, 2024 0.1176 Dividend
Oct 10, 20244.56004.56004.56004.56004.5600-
Oct 9, 20244.60004.60004.60004.60004.5000-
Oct 8, 20244.50004.50004.50004.50004.4022-
Oct 7, 20244.64004.64004.64004.64004.5391-
Oct 4, 20244.46004.46004.46004.46004.3630-
Oct 3, 20244.52004.52004.52004.52004.4217-
Oct 2, 20244.52004.52004.52004.52004.4217-
Oct 1, 20244.52004.52004.52004.52004.4217-
Sep 30, 20244.48004.48004.48004.48004.3826-
Sep 27, 20244.54004.54004.54004.54004.4413-
Sep 26, 20244.48004.48004.48004.48004.3826-
Sep 25, 20244.62004.62004.62004.62004.5196-
Sep 24, 20244.64004.64004.64004.64004.5391-
Sep 23, 20244.58004.58004.58004.58004.4804-
Sep 20, 20244.72004.72004.72004.72004.6174-
Sep 19, 20244.56004.56004.56004.56004.4609-
Sep 18, 20244.60004.60004.60004.60004.5000-
Sep 17, 20244.62004.62004.62004.62004.5196-
Sep 16, 20244.62004.62004.62004.62004.5196-
Sep 13, 20244.64004.64004.64004.64004.5391-
Sep 12, 20244.56004.56004.56004.56004.4609-
Sep 11, 20244.60004.60004.60004.60004.5000-
Sep 10, 20244.66004.66004.66004.66004.5587-
Sep 9, 20244.70004.70004.70004.70004.5978-
Sep 6, 20244.76004.76004.76004.76004.6565-
Sep 5, 20244.72004.72004.72004.72004.6174-
Sep 4, 20244.76004.76004.76004.76004.6565-
Sep 3, 20244.74004.74004.74004.74004.6370-
Sep 2, 20244.80004.80004.80004.80004.6957-
Aug 30, 20244.82004.82004.82004.82004.7152-
Aug 29, 20244.78004.78004.78004.78004.6761-
Aug 28, 20244.78004.78004.78004.78004.6761-
Aug 27, 20244.96004.96004.96004.96004.8522-
Aug 26, 20244.96004.96004.96004.96004.8522-
Aug 23, 20244.76004.76004.76004.76004.6565-
Aug 22, 20244.92004.92004.92004.92004.8130-
Aug 21, 20244.90004.90004.90004.90004.7935-
Aug 20, 20244.98004.98004.98004.98004.8717-
Aug 19, 20244.96004.96004.96004.96004.8522-
Aug 16, 20244.90004.90004.90004.90004.7935-
Aug 15, 20244.78004.78004.78004.78004.6761-
Aug 14, 20244.76004.76004.76004.76004.6565-
Aug 13, 20244.82004.82004.82004.82004.7152-
Aug 12, 20244.80004.80004.80004.80004.6957-
Aug 9, 20244.70004.70004.70004.70004.5978-
Aug 8, 20244.68004.68004.68004.68004.5783-
Aug 7, 20244.66004.66004.66004.66004.5587-
Aug 6, 20244.54004.54004.54004.54004.4413-
Aug 5, 20244.72004.72004.72004.72004.6174-
Aug 2, 20244.90004.90004.90004.90004.7935-
Aug 1, 20244.90004.90004.90004.90004.7935-
Jul 31, 20244.80004.80004.80004.80004.6957-
Jul 30, 20244.78004.78004.78004.78004.6761-
Jul 29, 20244.86004.86004.86004.86004.7543-
Jul 26, 20244.78004.78004.78004.78004.6761-
Jul 25, 20244.82004.82004.82004.82004.7152-
Jul 24, 20244.78004.78004.78004.78004.6761-
Jul 23, 20244.82004.82004.82004.82004.7152-
Jul 22, 20244.72004.72004.72004.72004.6174-
Jul 19, 20244.72004.72004.72004.72004.6174-
Jul 18, 20244.88004.88004.88004.88004.7739-
Jul 17, 20244.72004.72004.72004.72004.6174-
Jul 16, 20244.66004.66004.66004.66004.5587-
Jul 15, 20244.60004.60004.60004.60004.5000-
Jul 12, 20244.62004.88004.62004.88004.7739102
Jul 11, 20244.80004.80004.80004.80004.6957-
Jul 10, 20244.62004.62004.62004.62004.5196-
Jul 9, 20244.70004.70004.70004.70004.5978-
Jul 8, 20244.68004.68004.68004.68004.5783-
Jul 5, 20244.64004.64004.64004.64004.5391-
Jul 4, 20244.66004.66004.66004.66004.5587-
Jul 3, 20244.70004.70004.70004.70004.5978-
Jul 2, 20244.70004.70004.70004.70004.5978-
Jul 1, 20244.72004.72004.72004.72004.6174-
Jun 28, 20244.72004.72004.72004.72004.6174-
Jun 27, 20244.70004.70004.70004.70004.5978-
Jun 26, 20244.62004.62004.62004.62004.5196-
Jun 25, 20244.98004.98004.98004.98004.8717417
Jun 24, 20244.68004.68004.68004.68004.5783-
Jun 21, 20244.58004.58004.58004.58004.4804-
Jun 20, 20244.44004.44004.44004.44004.3435-
Jun 19, 20244.44004.44004.44004.44004.3435-
Jun 18, 20244.40004.40004.40004.40004.3043-
Jun 17, 20244.34004.34004.34004.34004.2457-
Jun 14, 20244.36004.36004.36004.36004.2652-
Jun 13, 20244.50004.50004.50004.50004.4022-
Jun 12, 20244.60004.60004.60004.60004.5000-
Jun 11, 20244.68004.68004.68004.68004.5783-
Jun 10, 20244.68004.68004.68004.68004.5783-
Jun 7, 20244.82004.82004.82004.82004.7152-
Jun 6, 2024 0.2234 Dividend
Jun 6, 20244.92005.05004.92005.05004.9402300
Jun 5, 20244.72004.72004.72004.72004.4315-
Jun 4, 20245.10005.10005.10005.10004.7883-
Jun 3, 20245.15005.15005.15005.15004.8352-
May 31, 20245.20005.20005.20005.20004.8822-
May 30, 20245.10005.10005.10005.10004.7883-
May 29, 20245.15005.15005.15005.15004.8352-
May 28, 20245.15005.45005.15005.45005.1169235
May 27, 20245.15005.15005.15005.15004.8352-
May 24, 20245.10005.10005.10005.10004.7883-
May 23, 20245.10005.10005.10005.10004.7883-
May 22, 20245.05005.05005.05005.05004.7414-
May 21, 20244.84004.84004.84004.84004.5442-
May 20, 20244.74004.74004.74004.74004.4503-
May 17, 20244.66004.66004.66004.66004.3752-
May 16, 20244.74004.90004.74004.90004.60051,500
May 15, 20244.52004.52004.52004.52004.2437-
May 14, 20244.36004.36004.36004.36004.0935-
May 13, 20244.38004.38004.38004.38004.1123-
May 10, 20244.20004.20004.20004.20003.9433-
May 9, 20244.00004.00004.00004.00003.7555-
May 8, 20244.02004.02004.02004.02003.7743-
May 7, 20244.04004.04004.04004.04003.7931-
May 6, 20244.04004.04004.04004.04003.7931-
May 3, 20243.96003.96003.96003.96003.7180-
May 2, 20243.98003.98003.98003.98003.7367-
Apr 30, 20243.78003.78003.78003.78003.5490-
Apr 29, 20243.76003.98003.76003.98003.73671,250
Apr 26, 20243.72003.72003.72003.72003.4926-
Apr 25, 20243.72003.72003.72003.72003.4926-
Apr 24, 20243.76003.76003.76003.76003.5302-
Apr 23, 20243.72003.72003.72003.72003.4926-
Apr 22, 20243.76003.76003.76003.76003.5302-
Apr 19, 20243.76003.76003.76003.76003.5302-
Apr 18, 20243.74003.74003.74003.74003.5114-
Apr 17, 20243.80003.80003.80003.80003.5678-
Apr 16, 20243.66003.66003.66003.66003.4363-
Apr 15, 20243.74003.74003.74003.74003.5114-
Apr 12, 20243.92003.92003.92003.92003.6804-
Apr 11, 20243.94004.12003.94004.12003.868226
Apr 10, 20243.90003.90003.90003.90003.6616-
Apr 9, 20243.92003.92003.92003.92003.6804-
Apr 8, 20243.92003.92003.92003.92003.6804-
Apr 5, 20243.88003.88003.88003.88003.6429-
Apr 4, 20243.66003.66003.66003.66003.4363-