Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Freeport Resources Inc. (4XH.F)

Compare
0.0155
+0.0010
+(6.90%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01550.01550.01550.01550.01555,330
Apr 16, 20250.01450.01450.01450.01450.0145-
Apr 15, 20250.01300.01300.01100.01100.0110-
Apr 14, 20250.01550.01550.01550.01550.0155-
Apr 11, 20250.01500.01500.01500.01500.0150-
Apr 10, 20250.01350.01350.01100.01100.0110-
Apr 9, 20250.01500.01500.01500.01500.0150-
Apr 8, 20250.01550.01550.01550.01550.0155-
Apr 7, 20250.01350.01350.01100.01100.0110-
Apr 4, 20250.01550.01550.01550.01550.0155-
Apr 3, 20250.01550.01550.01550.01550.0155-
Apr 2, 20250.01550.01550.01100.01100.0110-
Apr 1, 20250.01550.01550.01550.01550.0155-
Mar 31, 20250.01150.01150.01150.01150.0115-
Mar 28, 20250.01550.01550.01550.01550.0155-
Mar 27, 20250.01550.01550.01550.01550.0155-
Mar 26, 20250.01550.01550.01550.01550.0155-
Mar 25, 20250.01550.01550.01550.01550.0155-
Mar 24, 20250.01550.01550.01550.01550.0155-
Mar 21, 20250.01550.01550.01550.01550.0155-
Mar 20, 20250.01550.01550.01550.01550.0155-
Mar 19, 20250.01550.01550.01100.01100.0110-
Mar 18, 20250.01500.01500.01500.01500.0150-
Mar 17, 20250.01550.01550.01550.01550.0155-
Mar 14, 20250.01550.01550.01550.01550.0155-
Mar 13, 20250.01550.01550.01550.01550.0155-
Mar 12, 20250.01500.01500.01500.01500.0150-
Mar 11, 20250.01750.01750.01750.01750.0175-
Mar 10, 20250.01650.01650.01650.01650.0165-
Mar 7, 20250.01500.01500.01500.01500.0150-
Mar 6, 20250.01850.01850.01850.01850.0185-
Mar 5, 20250.01850.01850.01850.01850.0185-
Mar 4, 20250.02200.02200.02200.02200.0220-
Mar 3, 20250.02550.02550.02550.02550.0255-
Feb 28, 20250.02250.02250.02250.02250.0225-
Feb 27, 20250.02550.02550.01850.01850.0185-
Feb 26, 20250.02250.02250.01850.01850.0185-
Feb 25, 20250.02250.02250.02250.02250.0225-
Feb 24, 20250.02250.02250.02250.02250.02255,330
Feb 21, 20250.02600.02600.02600.02600.0260-
Feb 20, 20250.02600.02600.02600.02600.0260-
Feb 19, 20250.02600.02600.02600.02600.026050,000
Feb 18, 20250.01900.01900.01900.01900.0190-
Feb 17, 20250.02000.02000.02000.02000.0200-
Feb 14, 20250.01950.01950.01950.01950.0195-
Feb 13, 20250.01700.01700.01500.01500.0150-
Feb 12, 20250.01700.01700.01700.01700.0170-
Feb 11, 20250.01700.01700.01700.01700.0170-
Feb 10, 20250.01700.01700.01700.01700.0170-
Feb 7, 20250.01650.01650.01650.01650.0165-
Feb 6, 20250.01650.01650.01650.01650.0165-
Feb 5, 20250.01350.01350.01350.01350.0135-
Feb 4, 20250.01150.01150.01150.01150.0115-
Feb 3, 20250.01150.01150.01150.01150.0115-
Jan 31, 20250.01150.01150.01150.01150.0115-
Jan 30, 20250.01300.01300.01300.01300.0130-
Jan 29, 20250.01150.01150.01150.01150.0115-
Jan 28, 20250.01150.02050.01150.02050.020510,477
Jan 27, 20250.01150.01150.01150.01150.0115-
Jan 24, 20250.01150.01150.01150.01150.0115-
Jan 23, 20250.01150.01150.01150.01150.0115-
Jan 22, 20250.01150.01150.01150.01150.0115-
Jan 21, 20250.01350.01350.01350.01350.0135-
Jan 20, 20250.01350.01350.01350.01350.0135-
Jan 17, 20250.01250.01250.01250.01250.0125-
Jan 16, 20250.01400.01700.01400.01700.0170120,000
Jan 15, 20250.01200.01200.01200.01200.0120-
Jan 14, 20250.00900.00900.00900.00900.0090-
Jan 13, 20250.01000.01950.01000.01200.01202,686
Jan 10, 20250.01050.01050.01050.01050.0105-
Jan 9, 20250.01100.01100.01100.01100.0110-
Jan 8, 20250.01100.01100.01100.01100.0110-
Jan 7, 20250.01250.01250.01250.01250.0125-
Jan 6, 20250.01250.01350.01250.01350.01355,925
Jan 3, 20250.00950.00950.00950.00950.0095-
Jan 2, 20250.01050.01050.01050.01050.0105-
Dec 30, 20240.00950.00950.00950.00950.0095-
Dec 27, 20240.00900.00900.00850.00850.0085-
Dec 23, 20240.00900.00900.00900.00900.0090-
Dec 20, 20240.01050.01950.01050.01150.011538,500
Dec 19, 20240.01250.01300.01250.01250.012525,000
Dec 18, 20240.01200.01200.01200.01200.0120-
Dec 17, 20240.01550.01550.01550.01550.0155-
Dec 16, 20240.01450.01550.01450.01550.015510,000
Dec 13, 20240.01500.01500.01500.01500.0150-
Dec 12, 20240.01500.01500.01500.01500.0150-
Dec 11, 20240.01600.01600.01600.01600.0160-
Dec 10, 20240.01550.01850.01550.01850.0185-
Dec 9, 20240.01900.01900.01900.01900.0190-
Dec 6, 20240.01600.01600.01600.01600.0160-
Dec 5, 20240.01800.01800.01800.01800.0180-
Dec 4, 20240.01850.01850.01850.01850.0185-
Dec 3, 20240.01500.02550.01500.02550.025575
Dec 2, 20240.01950.01950.01950.01950.0195-
Nov 29, 20240.01850.01850.01850.01850.0185-
Nov 28, 20240.02150.02300.01850.01850.018510,000
Nov 27, 20240.01700.01950.01700.01950.0195-
Nov 26, 20240.02350.02350.02350.02350.0235-
Nov 25, 20240.01950.01950.01950.01950.0195-
Nov 22, 20240.02300.02300.02300.02300.0230-
Nov 21, 20240.02950.02950.02950.02950.0295-
Nov 20, 20240.02950.02950.02950.02950.0295-
Nov 19, 20240.02400.02400.02200.02200.0220-
Nov 18, 20240.02600.02600.02600.02600.0260-
Nov 15, 20240.02300.02550.02200.02550.0255-
Nov 14, 20240.02350.02350.02200.02200.0220-
Nov 13, 20240.02500.02500.02200.02200.0220-
Nov 12, 20240.02350.02350.02350.02350.0235-
Nov 11, 20240.02350.02350.02350.02350.0235-
Nov 8, 20240.01900.01900.01900.01900.0190-
Nov 7, 20240.02250.02250.02250.02250.0225-
Nov 6, 20240.02500.02500.02500.02500.0250-
Nov 5, 20240.02550.02550.02550.02550.0255-
Nov 4, 20240.02350.02350.02350.02350.0235-
Nov 1, 20240.02400.02400.02400.02400.0240-
Oct 31, 20240.02300.02300.02150.02150.0215-
Oct 30, 20240.02400.02400.02150.02150.0215-
Oct 29, 20240.02400.02400.02150.02150.0215-
Oct 28, 20240.02750.02750.02150.02150.0215-
Oct 25, 20240.02800.02800.02800.02800.0280-
Oct 24, 20240.02900.02900.02900.02900.0290-
Oct 23, 20240.02250.02250.02250.02250.0225-
Oct 22, 20240.02250.02250.02250.02250.0225-
Oct 21, 20240.02300.02300.02300.02300.0230-
Oct 18, 20240.02400.02400.02400.02400.0240-
Oct 17, 20240.02200.02200.02200.02200.02209,000
Oct 16, 20240.02350.02350.02350.02350.0235-
Oct 15, 20240.02350.02350.02350.02350.0235-
Oct 14, 20240.02450.02450.02450.02450.0245-
Oct 11, 20240.02900.02900.02900.02900.0290-
Oct 10, 20240.02800.02800.02800.02800.0280-
Oct 9, 20240.02800.02800.02800.02800.0280-
Oct 8, 20240.02600.02600.02600.02600.0260-
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02250.03150.02250.03150.031545,000
Oct 3, 20240.02500.02500.02500.02500.0250-
Oct 2, 20240.02600.02600.02600.02600.0260-
Oct 1, 20240.02550.02550.02550.02550.0255-
Sep 30, 20240.02450.02450.02150.02150.0215-
Sep 27, 20240.02550.02550.02550.02550.0255-
Sep 26, 20240.02550.02550.02550.02550.0255-
Sep 25, 20240.02750.02750.02150.02150.0215-
Sep 24, 20240.02750.02750.02750.02750.0275-
Sep 23, 20240.02750.02750.02750.02750.0275-
Sep 20, 20240.02750.02750.02750.02750.0275-
Sep 19, 20240.02550.02550.02550.02550.0255-
Sep 18, 20240.02550.02550.02550.02550.0255-
Sep 17, 20240.02900.02900.02900.02900.0290-
Sep 16, 20240.02900.02900.02450.02450.0245-
Sep 13, 20240.02950.02950.02950.02950.0295-
Sep 12, 20240.02900.02900.02900.02900.0290-
Sep 11, 20240.02750.02750.02750.02750.0275-
Sep 10, 20240.02950.02950.02950.02950.0295-
Sep 9, 20240.02950.02950.02950.02950.0295-
Sep 6, 20240.02950.02950.02950.02950.0295-
Sep 5, 20240.02950.02950.02950.02950.0295-
Sep 4, 20240.03000.03000.03000.03000.0300-
Sep 3, 20240.02750.02750.02750.02750.0275-
Sep 2, 20240.02700.02700.02700.02700.0270-
Aug 30, 20240.03200.03200.03200.03200.0320-
Aug 29, 20240.03200.03350.03200.03350.0335-
Aug 28, 20240.03350.03350.03350.03350.0335-
Aug 27, 20240.02750.02750.02500.02500.0250-
Aug 26, 20240.02750.02750.02750.02750.0275-
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03150.03150.03150.03150.0315-
Aug 21, 20240.03150.03600.03150.03600.036045,000
Aug 20, 20240.03050.03050.03050.03050.0305-
Aug 19, 20240.02950.02950.02950.02950.0295-
Aug 16, 20240.03000.03000.03000.03000.0300-
Aug 15, 20240.03050.03050.03050.03050.0305-
Aug 14, 20240.03000.03000.03000.03000.0300-
Aug 13, 20240.03000.03000.03000.03000.0300-
Aug 12, 20240.03350.03350.03350.03350.0335-
Aug 9, 20240.03050.03050.03050.03050.0305-
Aug 8, 20240.03050.03800.03050.03800.038050,000
Aug 7, 20240.03050.03150.03050.03150.0315-
Aug 6, 20240.03350.04250.03350.04250.042515,000
Aug 5, 20240.03200.03200.03200.03200.0320-
Aug 2, 20240.03350.03350.03350.03350.0335-
Aug 1, 20240.03350.04350.03350.04350.04353,650
Jul 31, 20240.03450.03450.03450.03450.0345-
Jul 30, 20240.03450.03450.03450.03450.0345-
Jul 29, 20240.03350.03350.03350.03350.0335-
Jul 26, 20240.03450.03450.03450.03450.0345-
Jul 25, 20240.03350.03350.03350.03350.0335-
Jul 24, 20240.03450.03450.03450.03450.0345-
Jul 23, 20240.03450.03450.03450.03450.0345-
Jul 22, 20240.03450.03450.03450.03450.0345-
Jul 19, 20240.04000.04000.03500.03750.037560,000
Jul 18, 20240.05000.05000.03500.03500.035050,000
Jul 17, 20240.04600.04600.04600.04600.0460-
Jul 16, 20240.04600.04600.04600.04600.0460-
Jul 15, 20240.04600.04600.04600.04600.0460-
Jul 12, 20240.04950.04950.04950.04950.0495-
Jul 11, 20240.05000.05000.04750.04750.0475-
Jul 10, 20240.04950.04950.04950.04950.0495-
Jul 9, 20240.05350.05350.05000.05000.0500-
Jul 8, 20240.04700.04700.04450.04450.0445-
Jul 5, 20240.05400.06000.04600.04600.046041,000
Jul 4, 20240.05350.05350.05350.05350.0535-
Jul 3, 20240.05000.06150.05000.06150.061510,000
Jul 2, 20240.05000.05000.05000.05000.0500-
Jul 1, 20240.05000.06000.05000.06000.06001,000
Jun 28, 20240.05000.05850.05000.05000.050012,500
Jun 27, 20240.05200.06000.05200.06000.0600160,400
Jun 26, 20240.04700.05950.04700.05950.0595155,300
Jun 25, 20240.04600.05650.04600.05650.056570,000
Jun 24, 20240.04650.04650.04650.04650.0465-
Jun 21, 20240.04500.04500.04300.04300.0430-
Jun 20, 20240.04300.04300.04300.04300.0430-
Jun 19, 20240.04550.04550.04550.04550.0455-
Jun 18, 20240.05750.05750.04800.04800.048021,500
Jun 17, 20240.03550.05100.03550.05050.0505269,000
Jun 14, 20240.03200.03200.03200.03200.0320-
Jun 13, 20240.03250.03250.03250.03250.0325-
Jun 12, 20240.03300.03300.03300.03300.0330-
Jun 11, 20240.03300.03300.03300.03300.0330-
Jun 10, 20240.03300.03300.03300.03300.0330-
Jun 7, 20240.03350.03350.03350.03350.0335-
Jun 6, 20240.03500.03500.03500.03500.0350-
Jun 5, 20240.03600.03600.03600.03600.0360-
Jun 4, 20240.04300.04300.04300.04300.0430-
Jun 3, 20240.04300.04300.04300.04300.0430-
May 31, 20240.04300.04300.04300.04300.0430-
May 30, 20240.04650.05500.04650.05500.05505,330
May 29, 20240.04300.04300.04300.04300.0430-
May 28, 20240.04300.04300.04300.04300.0430-
May 27, 20240.04950.05350.04950.05350.053574,000
May 24, 20240.04650.04650.04650.04650.0465-
May 23, 20240.04650.04650.04650.04650.0465-
May 22, 20240.04600.04600.04600.04600.0460-
May 21, 20240.04200.04200.04200.04200.0420-
May 20, 20240.04200.05300.04200.05300.053040,000
May 17, 20240.04200.04200.04200.04200.0420-
May 16, 20240.04200.04200.04200.04200.0420-
May 15, 20240.04300.04300.04300.04300.0430-
May 14, 20240.03300.04000.03300.04000.04005,925
May 13, 20240.03300.04050.03300.04050.0405117,760
May 10, 20240.03300.04050.03300.04050.04059,585
May 9, 20240.03300.03300.03300.03300.0330-
May 8, 20240.02950.03850.02950.03850.038510,000
May 7, 20240.02950.02950.02950.02950.0295-
May 6, 20240.02950.03900.02950.03900.039012,349
May 3, 20240.02850.02950.02850.02950.02954,000
May 2, 20240.03200.03200.02850.02850.0285-
Apr 30, 20240.04350.04350.03900.03900.039060,000
Apr 29, 20240.04000.04900.04000.04200.042083,000
Apr 26, 20240.03900.03900.03900.03900.0390-
Apr 25, 20240.03900.04500.03900.04500.045024,000
Apr 24, 20240.03900.03900.03900.03900.0390-
Apr 23, 20240.04350.04350.04350.04350.0435-
Apr 22, 20240.04000.05050.04000.05050.050540,000
Apr 19, 20240.03900.03900.03900.03900.0390-
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-