Stuttgart - Delayed Quote EUR

TechnipFMC plc (1T1.SG)

Compare
29.41
-0.06
(-0.19%)
As of 8:09:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202529.4129.4129.4129.4129.41-
Jan 29, 202529.3429.3428.9028.9028.90-
Jan 28, 202529.0029.3929.0029.3929.39-
Jan 27, 202529.9229.9228.8428.8428.84405
Jan 24, 202530.2430.2430.2430.2430.24-
Jan 23, 202530.5130.5130.3430.3730.37-
Jan 22, 202531.1631.1730.9130.9130.91-
Jan 21, 202530.5331.2530.5331.1731.17-
Jan 20, 202531.5031.5030.5630.5830.58-
Jan 17, 202531.5931.5931.5931.5931.59-
Jan 16, 202531.4931.4931.4931.4931.49-
Jan 15, 202531.4731.4731.2831.2831.28-
Jan 14, 202531.3931.4931.3131.3131.31-
Jan 13, 202530.8631.3830.8631.3731.37-
Jan 10, 202531.4431.4430.9930.9930.99-
Jan 9, 202531.4531.4531.4531.4531.45-
Jan 8, 202531.0531.0531.0531.0531.05-
Jan 7, 202530.3330.3330.3330.3330.33-
Jan 6, 202530.3130.4730.3130.4730.47453
Jan 3, 202528.7430.3328.7430.2230.2220
Jan 2, 202527.9028.7627.9028.7628.76-
Dec 30, 202427.6827.6827.6827.6827.68-
Dec 27, 202427.9027.9027.9027.9027.90-
Dec 23, 202427.7027.7027.5327.5327.53-
Dec 20, 202427.4827.4827.4827.4827.48-
Dec 19, 202427.7327.7327.7327.7327.73-
Dec 18, 202428.4728.4728.4728.4728.47-
Dec 17, 202429.1829.1828.4428.4428.44-
Dec 16, 202429.4229.4229.1929.1929.19-
Dec 13, 202429.4329.4829.4329.4829.48-
Dec 12, 202429.2429.5029.2429.5029.50-
Dec 11, 202428.5529.5628.5529.4829.48-
Dec 10, 202428.6128.6728.6128.6728.67-
Dec 9, 202428.8528.8528.8528.8528.85-
Dec 6, 202430.2030.2029.1629.1629.16-
Dec 5, 202429.6530.2029.6530.2030.20-
Dec 4, 202429.9629.9629.3729.3729.37-
Dec 3, 202429.7430.1329.7430.0430.04-
Dec 2, 202429.5029.8329.5029.8329.83-
Nov 29, 202429.3529.3529.3529.3529.35-
Nov 28, 202429.3329.3629.3329.3629.36-
Nov 27, 202429.5229.5929.3829.3829.38272
Nov 26, 202429.1629.3229.1629.2829.28-
Nov 25, 202429.5029.6729.2229.2229.2230
Nov 22, 202428.8329.3228.8029.3229.32-
Nov 21, 202427.4628.6827.4628.6828.6825
Nov 20, 202427.1727.5027.1727.5027.50-
Nov 19, 2024 0.05 Dividend
Nov 19, 202426.8426.8426.8426.8426.84-
Nov 18, 202426.6626.6626.6626.6626.61-
Nov 15, 202426.8026.8026.5726.6326.58-
Nov 14, 202426.6626.9226.6626.8426.79-
Nov 13, 202427.3027.3026.8926.8926.83-
Nov 12, 202427.1727.5727.1727.5027.45-
Nov 11, 202426.8027.1726.8027.1727.12-
Nov 8, 202426.4226.7726.4226.7726.72-
Nov 7, 202426.2526.4226.2526.4226.37-
Nov 6, 202425.2126.3825.2126.3826.33-
Nov 5, 202424.2024.2024.1924.2024.15-
Nov 4, 202424.0424.4524.0424.4124.36315
Nov 1, 202424.4224.4824.2324.2324.18-
Oct 31, 202423.8324.6723.8324.6724.62-
Oct 30, 202423.9923.9923.9623.9623.92-
Oct 29, 202423.9923.9923.2523.2523.2072
Oct 28, 202424.5624.5623.9224.0824.03-
Oct 25, 202424.0824.4824.0824.4724.42-
Oct 24, 202423.2223.9223.2223.9223.87-
Oct 23, 202423.5623.5623.1423.1423.09-
Oct 22, 202423.3823.6723.3823.6723.62-
Oct 21, 202423.5123.5523.5023.5123.47-
Oct 18, 202424.3924.3923.4223.4223.38-
Oct 17, 202424.3124.4324.3124.3724.32-
Oct 16, 202424.0824.3324.0624.3024.25-
Oct 15, 202424.9024.9024.1924.1924.14-
Oct 14, 202425.2125.2125.2125.2125.16-
Oct 11, 202425.0625.3425.0625.3425.29622
Oct 10, 202424.6725.1624.6725.0725.02-
Oct 9, 202424.5624.7324.5624.7324.68-
Oct 8, 202424.9424.9424.5824.5824.53-
Oct 7, 202424.8725.1724.8724.9224.88-
Oct 4, 202424.4224.8124.4224.6524.60-
Oct 3, 202424.4424.6824.4424.6424.59-
Oct 2, 202424.7624.7624.7624.7624.71-
Oct 1, 202423.4523.4523.4523.4523.41-
Sep 30, 202422.8123.4222.8123.4223.38-
Sep 27, 202422.5922.7622.5922.7622.72-
Sep 26, 202424.0824.0824.0824.0824.04-
Sep 25, 202424.6824.6824.1324.1324.08-
Sep 24, 202424.5624.9224.5624.8624.82-
Sep 23, 202424.3424.6024.3424.6024.56-
Sep 20, 202423.5224.4923.5224.4924.44-
Sep 19, 202422.8423.4922.8423.4923.44-
Sep 18, 202422.8922.8922.6922.7522.70-
Sep 17, 202422.3522.7822.3522.7822.74-
Sep 16, 202421.7722.2221.7722.2222.17-
Sep 13, 202421.5121.8321.5121.7721.73-
Sep 12, 202421.4721.6321.4721.4821.43127
Sep 11, 202421.0821.4421.0821.4421.40-
Sep 10, 202421.3421.3421.1521.1521.11-
Sep 9, 202421.6921.6921.5621.5621.52-
Sep 6, 202422.6122.6121.7721.7721.73-
Sep 5, 202422.8822.8822.6322.7522.71268
Sep 4, 202422.9123.0022.9123.0022.96-
Sep 3, 202424.1624.1623.0023.0022.96-
Sep 2, 202424.1924.1924.1924.1924.15-
Aug 30, 202424.2424.2424.2424.2424.19-
Aug 29, 202424.0324.3324.0324.2124.16-
Aug 28, 202424.0024.1523.8823.8923.8523
Aug 27, 202423.9123.9123.7523.8323.79-
Aug 26, 202423.7824.0423.7824.0423.99-
Aug 23, 202423.3523.6823.3523.6823.64-
Aug 22, 202423.2723.4223.2723.4223.37-
Aug 21, 202423.3323.3523.3323.3523.31-
Aug 20, 2024 0.05 Dividend
Aug 20, 202424.1924.1924.1924.1924.15-
Aug 19, 202424.3424.3424.2524.2624.17-
Aug 16, 202424.5324.5324.5324.5324.44-
Aug 15, 202423.7624.6523.7624.6524.55-
Aug 14, 202423.7723.7723.4823.5923.50-
Aug 13, 202423.9823.9823.7723.7723.68-
Aug 12, 202423.7324.0223.7324.0223.93-
Aug 9, 202423.8723.8723.8723.8723.78-
Aug 8, 202422.9722.9722.9722.9722.87-
Aug 7, 202423.6323.6323.1523.1523.05-
Aug 6, 202423.5623.8623.5623.8623.77-
Aug 5, 202424.4724.4724.4724.4724.37-
Aug 2, 202426.4426.4425.4925.4925.3880
Aug 1, 202427.1927.1927.1927.1927.09-
Jul 31, 202426.7327.2826.7327.2827.17-
Jul 30, 202427.0627.0626.6726.6726.57-
Jul 29, 202426.6026.7826.6026.7826.68231
Jul 26, 202426.1526.1526.1526.1526.04-
Jul 25, 202425.0925.8624.6425.8625.7665
Jul 24, 202426.2326.2325.7425.7425.63-
Jul 23, 202425.6125.9925.6125.9925.88-
Jul 22, 202425.7725.7725.6825.6825.58-
Jul 19, 202425.3325.3325.3325.3325.23-
Jul 18, 202425.0325.0325.0325.0324.93-
Jul 17, 202425.5925.5924.9424.9424.84-
Jul 16, 202425.9225.9225.7025.7025.60-
Jul 15, 202424.4625.8624.4625.8625.76145
Jul 12, 202424.7724.7724.6824.6824.58-
Jul 11, 202424.3824.7524.3824.7524.65-
Jul 10, 202423.9224.2823.9224.2824.18-
Jul 9, 202424.1324.1324.1324.1324.03-
Jul 8, 202423.9024.0823.9024.0823.98-
Jul 5, 202424.2824.2824.2824.2824.19-
Jul 4, 202424.2524.2824.2524.2524.16-
Jul 3, 202424.3024.3024.0324.0323.94330
Jul 2, 202424.3924.3924.3924.3924.29-
Jul 1, 202424.2724.4024.1724.4024.30-
Jun 28, 202424.1724.4024.1724.4024.30-
Jun 27, 202423.9324.0123.9124.0123.92-
Jun 26, 202424.0724.1024.0724.1024.01-
Jun 25, 202423.7623.7623.7623.7623.67-
Jun 24, 202423.2623.3023.2623.3023.21-
Jun 21, 202423.0023.2622.9923.2623.17-
Jun 20, 202422.8523.2522.8523.2523.16-
Jun 19, 202422.8622.8622.8222.8222.73-
Jun 18, 202422.5822.5822.5822.5822.49-
Jun 17, 202422.5922.5922.4722.4722.38-
Jun 14, 202422.7422.7422.7422.7422.65-
Jun 13, 202422.9722.9722.7422.7422.65-
Jun 12, 202422.9022.9022.9022.9022.81-
Jun 11, 202423.0523.0522.8622.9122.8210
Jun 10, 202422.5023.0422.5023.0422.95-
Jun 7, 202422.3322.4922.2822.4922.40-
Jun 6, 202422.2422.4922.2222.4922.40-
Jun 5, 202422.3522.3622.2822.2822.20-
Jun 4, 202422.3822.4022.2622.2622.17-
Jun 3, 202424.1124.1124.1124.1124.02-
May 31, 202424.0724.1323.8223.8223.72-
May 30, 202423.6823.8923.6523.8923.80-
May 29, 202424.0624.0623.8023.8023.71-
May 28, 202423.7524.0023.7524.0023.91-
May 27, 202423.7423.7623.7423.7623.67-
May 24, 202423.6123.7423.6123.7423.65-
May 23, 202423.4123.8223.3723.6023.51160
May 22, 202424.3324.3324.3324.3324.24-
May 21, 202424.6724.6724.2424.4824.3850
May 20, 2024 0.05 Dividend
May 20, 202424.2424.2424.2424.2424.14-
May 17, 202424.3024.3024.3024.3024.15-
May 16, 202424.3524.3924.3524.3924.24-
May 15, 202424.5924.6524.3824.3824.23-
May 14, 202424.4224.5724.4224.5724.42-
May 13, 202424.6424.6424.4724.4724.32-
May 10, 202424.9124.9124.9124.9124.76-
May 9, 202424.6724.6724.6724.6724.52-
May 8, 202424.8124.8124.6624.7424.59-
May 7, 202424.4224.4224.4224.4224.27-
May 6, 202424.0824.3824.0824.3824.23-
May 3, 202424.2224.2224.2224.2224.08-
May 2, 202423.5823.5823.5823.5823.44-
Apr 30, 202424.7724.8124.0324.0323.89150
Apr 29, 202424.7724.9424.6024.6024.45180
Apr 26, 202424.7624.7624.7624.7624.62-
Apr 25, 202423.9024.9123.9024.9124.76-
Apr 24, 202424.1024.1023.9723.9723.83-
Apr 23, 202423.7523.9523.7523.9523.81-
Apr 22, 202423.6523.6523.6523.6523.50-
Apr 19, 202423.4323.5523.4223.5523.40-
Apr 18, 202423.7124.0623.5823.5823.44-
Apr 17, 202423.7523.7523.5523.5523.40-
Apr 16, 202423.9023.9023.7323.7523.61-
Apr 15, 202424.3024.3023.8723.8723.73210
Apr 12, 202424.5624.5624.5624.5624.41-
Apr 11, 202425.0025.0224.6824.6824.5335
Apr 10, 202424.0725.1324.0725.1324.98130
Apr 9, 202424.4324.4324.4324.4324.29-
Apr 8, 202424.7624.7624.7624.7624.61-
Apr 5, 202424.0524.0524.0524.0523.91-
Apr 4, 202424.7624.7624.7624.7624.62-
Apr 3, 202424.3424.5524.3424.4524.31230
Apr 2, 202423.6823.6823.6823.6823.54-
Mar 28, 202423.2723.4123.2723.2923.15-
Mar 27, 202423.3223.3223.3223.3223.18-
Mar 26, 202422.9922.9922.9922.9922.85-
Mar 25, 202423.2623.2623.2623.2623.12-
Mar 22, 202423.0723.3123.0723.2423.10-
Mar 21, 202422.7323.2222.7323.2223.08-
Mar 20, 202422.8523.0422.8523.0422.9050
Mar 19, 202422.5222.8922.5022.8922.7540
Mar 18, 2024 0.05 Dividend
Mar 18, 202422.5322.6822.5322.5922.45-
Mar 15, 202421.9822.0221.9822.0221.84-
Mar 14, 202421.1521.1521.1521.1520.98-
Mar 13, 202420.3521.0320.3521.0320.86197
Mar 12, 202420.3120.4520.3120.4020.23-
Mar 11, 202420.0520.0520.0020.0019.84-
Mar 8, 202420.3620.3820.0820.0819.91738
Mar 7, 202419.7220.2419.7220.2420.0750
Mar 6, 202420.0420.0919.8319.8519.69-
Mar 5, 202419.8720.0019.8720.0019.83-
Mar 4, 202420.7320.7319.9419.9419.78-
Mar 1, 202420.0420.0419.9820.0019.84-
Feb 29, 202420.1520.1520.1520.1519.98-
Feb 28, 202420.2220.2320.1820.2120.04-
Feb 27, 202420.1820.2120.1720.1820.01-
Feb 26, 202419.8219.8219.5919.7619.60400
Feb 23, 202419.8319.8319.4319.4319.27-
Feb 22, 202418.7018.7018.6718.6718.52-
Feb 21, 202418.3818.3818.3818.3818.23-
Feb 20, 202418.1918.3918.1918.3918.24-
Feb 19, 202418.2518.2718.2518.2718.12-
Feb 16, 202418.2318.3218.2318.3218.17-
Feb 15, 202417.9117.9117.9117.9117.76-
Feb 14, 202417.6817.6917.6817.6917.552
Feb 13, 202417.7617.8317.7617.8317.685
Feb 12, 202417.6817.6817.6817.6817.53-
Feb 9, 202417.8117.8117.6117.6117.46-
Feb 8, 202417.6517.8117.2517.8117.663,112
Feb 7, 202417.5617.6517.5617.6517.50-
Feb 6, 202417.4317.4317.4317.4317.29-
Feb 5, 202417.4217.4217.4217.4217.28-
Feb 2, 202417.7317.7317.6517.6517.50-
Feb 1, 202417.8717.8917.8717.8917.74-
Jan 31, 202418.2518.2518.2518.2518.10-