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

Frankfurt - Delayed Quote EUR

First Resources Ltd (5F1.F)

0.9955
+0.0055
+(0.56%)
As of 9:04:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.99550.99550.99550.99550.9955500
Apr 25, 20250.99000.99000.99000.99000.9900-
Apr 24, 20250.99550.99550.99550.99550.9955-
Apr 23, 20251.00001.00001.00001.00001.0000-
Apr 22, 20250.96700.96700.96700.96700.9670-
Apr 17, 20250.96850.96850.96850.96850.9685-
Apr 16, 20250.99300.99300.99300.99300.9930-
Apr 15, 20250.98200.98200.98200.98200.9820-
Apr 14, 20251.01101.01101.01101.01101.0110-
Apr 11, 20250.97950.97950.97950.97950.9795-
Apr 10, 20250.99600.99600.99600.99600.9960-
Apr 9, 20250.92900.92900.92900.92900.9290-
Apr 8, 20250.97800.97800.97800.97800.9780-
Apr 7, 20250.97400.97400.97400.97400.9740-
Apr 4, 20251.05901.05901.05901.05901.0590-
Apr 3, 20251.09401.09401.09401.09401.0940-
Apr 2, 20251.11201.11201.11201.11201.1120-
Apr 1, 20251.13701.13701.13701.13701.1370-
Mar 31, 20251.17701.17701.17701.17701.1770-
Mar 28, 20251.16801.24101.16801.24101.2410500
Mar 27, 20251.15901.15901.15901.15901.1590-
Mar 26, 20251.13101.13501.13101.13501.1350-
Mar 25, 20251.13501.13501.13501.13501.1350-
Mar 24, 20251.12501.12501.12501.12501.1250-
Mar 21, 20251.10101.10101.10101.10101.1010-
Mar 20, 20251.10401.10401.10401.10401.1040-
Mar 19, 20251.09401.09401.09401.09401.0940-
Mar 18, 20251.11501.11501.11501.11501.1150-
Mar 17, 20251.12401.12401.12401.12401.1240-
Mar 14, 20251.12101.12101.12101.12101.1210-
Mar 13, 20251.12601.12601.12601.12601.1260-
Mar 12, 20251.10101.10101.10101.10101.1010-
Mar 11, 20251.09101.09101.09101.09101.0910-
Mar 10, 20251.11001.11001.11001.11001.1100-
Mar 7, 20251.11101.11101.11101.11101.1110-
Mar 6, 20251.11301.11301.11301.11301.1130-
Mar 5, 20251.11201.11201.10201.10201.1020700
Mar 4, 20251.10001.10001.10001.10001.1000-
Mar 3, 20251.10601.10601.10601.10601.1060-
Feb 28, 20251.02401.02401.02401.02401.0240-
Feb 27, 20250.99450.99450.99450.99450.9945-
Feb 26, 20250.98750.98750.98750.98750.9875-
Feb 25, 20250.99650.99650.99650.99650.9965-
Feb 24, 20250.98800.98800.98800.98800.9880-
Feb 21, 20250.98200.98200.98200.98200.9820-
Feb 20, 20250.98600.98600.98600.98600.9860-
Feb 19, 20251.00901.00901.00901.00901.0090-
Feb 18, 20251.00101.05901.00101.05901.0590900
Feb 17, 20251.00801.00801.00801.00801.0080-
Feb 14, 20251.01401.01401.01401.01401.0140-
Feb 13, 20251.00701.00701.00701.00701.0070-
Feb 12, 20251.00201.00201.00201.00201.0020-
Feb 11, 20251.00701.00701.00701.00701.0070-
Feb 10, 20251.00601.00601.00601.00601.0060-
Feb 7, 20251.01001.01001.01001.01001.0100-
Feb 6, 20251.00901.00901.00901.00901.0090-
Feb 5, 20251.00101.05001.00101.05001.0500602
Feb 4, 20251.00301.06001.00301.06001.06002,040
Feb 3, 20250.99900.99900.99900.99900.9990-
Jan 31, 20250.99800.99800.99800.99800.9980-
Jan 30, 20250.99900.99900.99900.99900.9990-
Jan 29, 20250.99750.99750.99750.99750.9975-
Jan 28, 20250.99601.02000.99601.02001.020028
Jan 27, 20250.99000.99000.99000.99000.9900-
Jan 24, 20251.01101.01101.01101.01101.0110-
Jan 23, 20250.99650.99650.99650.99650.9965-
Jan 22, 20251.00301.00301.00301.00301.0030-
Jan 21, 20251.01801.01801.01801.01801.0180-
Jan 20, 20251.02001.02001.02001.02001.0200-
Jan 17, 20251.01301.01301.01301.01301.0130-
Jan 16, 20251.00601.00601.00601.00601.0060-
Jan 15, 20250.99851.04900.99851.04901.0490358
Jan 14, 20251.01501.01501.01501.01501.0150-
Jan 13, 20250.98850.98850.98850.98850.9885-
Jan 10, 20250.98400.98400.98400.98400.9840-
Jan 9, 20250.96850.96850.96850.96850.9685-
Jan 8, 20250.98151.04600.98151.04601.046098
Jan 7, 20250.99150.99150.98550.98550.9855965
Jan 6, 20251.00901.00901.00901.00901.0090-
Jan 3, 20251.02701.02701.02701.02701.0270-
Jan 2, 20251.01801.01801.01801.01801.0180-
Dec 30, 20241.00801.00801.00801.00801.0080-
Dec 27, 20240.99401.00000.99401.00001.0000308
Dec 23, 20240.98100.99550.98100.98900.98902
Dec 20, 20240.99000.99000.99000.99000.9900283
Dec 19, 20241.00101.00101.00101.00101.0010-
Dec 18, 20241.00501.00501.00501.00501.0050-
Dec 17, 20240.99850.99850.99850.99850.9985-
Dec 16, 20240.99850.99850.99850.99850.9985-
Dec 13, 20241.01801.01801.01801.01801.0180-
Dec 12, 20241.03001.03001.03001.03001.0300-
Dec 11, 20241.05801.05801.05801.05801.0580-
Dec 10, 20241.04901.04901.04201.04201.0420-
Dec 9, 20241.04901.04901.04901.04901.0490-
Dec 6, 20241.04801.04801.04801.04801.0480-
Dec 5, 20241.07201.07201.07201.07201.0720-
Dec 4, 20241.07801.07801.07801.07801.0780-
Dec 3, 20241.06501.06501.06501.06501.0650-
Dec 2, 20241.05701.05701.05701.05701.0570-
Nov 29, 20241.02701.02701.02701.02701.0270-
Nov 28, 20241.03401.03401.03401.03401.0340-
Nov 27, 20241.03101.03101.03101.03101.0310-
Nov 26, 20241.03001.03001.03001.03001.0300-
Nov 25, 20241.03301.03301.03301.03301.0330-
Nov 22, 20241.03901.03901.03901.03901.0390-
Nov 21, 20241.03501.03501.03501.03501.0350-
Nov 20, 20241.03301.03301.03301.03301.0330-
Nov 19, 20241.04001.04001.04001.04001.0400-
Nov 18, 20241.05501.05501.05501.05501.0550-
Nov 15, 20241.05401.05401.05401.05401.0540-
Nov 14, 20241.08101.08101.08101.08101.0810-
Nov 13, 20241.07101.07101.07101.07101.0710-
Nov 12, 20241.09901.09901.09901.09901.0990-
Nov 11, 20241.08401.09101.08401.09101.09101,000
Nov 8, 20241.06201.06201.06201.06201.0620-
Nov 7, 20241.05401.05401.05401.05401.0540-
Nov 6, 20241.04501.04501.04501.04501.0450-
Nov 5, 20241.04801.04801.04801.04801.0480-
Nov 4, 20241.03301.03301.03301.03301.0330-
Nov 1, 20241.03101.03101.03101.03101.0310-
Oct 31, 20240.99400.99400.99400.99400.9940-
Oct 30, 20240.99500.99500.99500.99500.9950-
Oct 29, 20241.01601.01601.01601.01601.0160-
Oct 28, 20241.01601.01601.01601.01601.0160-
Oct 25, 20241.01201.01201.01201.01201.0120-
Oct 24, 20240.99350.99350.99350.99350.9935-
Oct 23, 20241.00101.00101.00101.00101.0010-
Oct 22, 20241.00101.00101.00101.00101.0010-
Oct 21, 20241.00101.00101.00101.00101.0010-
Oct 18, 20241.00201.00201.00201.00201.0020-
Oct 17, 20240.99350.99350.99350.99350.9935-
Oct 16, 20241.00101.00101.00101.00101.0010-
Oct 15, 20241.00501.00601.00501.00601.0060-
Oct 14, 20240.99950.99950.99950.99950.9995-
Oct 11, 20240.99850.99850.99850.99850.9985-
Oct 10, 20240.99750.99750.99750.99750.9975-
Oct 9, 20240.99700.99700.99700.99700.9970-
Oct 8, 20240.99550.99550.99550.99550.9955-
Oct 7, 20241.00301.00301.00301.00301.0030-
Oct 4, 20241.00401.00401.00401.00401.0040-
Oct 3, 20240.99150.99150.99150.99150.9915-
Oct 2, 20241.00001.00001.00001.00001.0000-
Oct 1, 20241.00201.00201.00201.00201.0020-
Sep 30, 20241.00501.00501.00501.00501.0050-
Sep 27, 20241.00801.00801.00801.00801.0080-
Sep 26, 20240.98050.98050.98050.98050.9805-
Sep 25, 20240.97900.97900.97900.97900.9790-
Sep 24, 20240.99450.99450.99450.99450.9945-
Sep 23, 20240.97600.97600.97600.97600.9760-
Sep 20, 20240.98350.98350.98350.98350.9835-
Sep 19, 20240.98350.98350.98350.98350.9835-
Sep 18, 20240.97700.97700.97700.97700.9770-
Sep 17, 20240.98300.98300.98300.98300.9830-
Sep 16, 20240.98500.98500.98500.98500.9850-
Sep 13, 20240.98400.98400.98400.98400.9840-
Sep 12, 20240.96500.96500.96500.96500.9650-
Sep 11, 20240.97150.97150.97150.97150.9715-
Sep 10, 20240.98300.98300.98300.98300.9830-
Sep 9, 20240.98800.98800.98800.98800.9880-
Sep 6, 20240.99450.99450.99450.99450.9945-
Sep 5, 20241.00101.00101.00101.00101.0010-
Sep 4, 20240.99400.99400.99400.99400.9940-
Sep 3, 20240.99850.99850.99850.99850.9985-
Sep 2, 20241.00001.00001.00001.00001.0000-
Aug 30, 20241.00801.00801.00801.00801.0080-
Aug 29, 20240.99150.99150.99150.99150.9915-
Aug 28, 2024 0.023450699 Dividend
Aug 28, 20240.98100.98100.98100.98100.9810-
Aug 27, 20241.00601.00601.00601.00600.9710-
Aug 26, 20240.99300.99300.99300.99300.9585-
Aug 23, 20240.98650.98650.98650.98650.9522-
Aug 22, 20240.98550.98550.98550.98550.9512-
Aug 21, 20240.96050.96050.96050.96050.9271-
Aug 20, 20240.96300.96300.96300.96300.9295-
Aug 19, 20240.94500.94500.94500.94500.9121-
Aug 16, 20240.93600.93600.93600.93600.9034-
Aug 15, 20240.94250.94250.94250.94250.9097-
Aug 14, 20240.94350.94350.94350.94350.9107-
Aug 13, 20240.93800.93800.93800.93800.9054-
Aug 12, 20240.95150.95150.95150.95150.9184-
Aug 9, 20240.93250.93250.93250.93250.9001-
Aug 8, 20240.93000.93000.93000.93000.8976-
Aug 7, 20240.93700.93700.93700.93700.9044-
Aug 6, 20240.92850.92850.92850.92850.8962-
Aug 5, 20240.94700.94700.94700.94700.9141-
Aug 2, 20240.99000.99000.99000.99000.9556-
Aug 1, 20241.00601.00601.00601.00600.9710-
Jul 31, 20240.98900.98900.98900.98900.9546-
Jul 30, 20240.98050.98050.98050.98050.9464-
Jul 29, 20240.97200.97200.97200.97200.9382-
Jul 26, 20240.97800.97800.97800.97800.9440-
Jul 25, 20240.95250.95250.95250.95250.9194-
Jul 24, 20240.97750.97750.97750.97750.9435-
Jul 23, 20240.98000.98000.98000.98000.9459-
Jul 22, 20240.97450.97950.97450.97950.9454-
Jul 19, 20240.96750.96750.96750.96750.9338-
Jul 18, 20240.98700.98700.98700.98700.9527-
Jul 17, 20240.98100.98100.98100.98100.9469-
Jul 16, 20240.96700.96700.96700.96700.9334-
Jul 15, 20240.95500.95500.95500.95500.9218-
Jul 12, 20240.97000.97000.97000.97000.9363-
Jul 11, 20240.94950.94950.94950.94950.9165-
Jul 10, 20240.93600.93600.93600.93600.9034-
Jul 9, 20240.93550.93550.93550.93550.9030-
Jul 8, 20240.93000.93000.93000.93000.8976-
Jul 5, 20240.92900.92900.92900.92900.8967-
Jul 4, 20240.93000.93000.93000.93000.8976-
Jul 3, 20240.92400.92400.92400.92400.8919-
Jul 2, 20240.92500.92500.91800.91800.88612,648
Jul 1, 20240.91650.91650.91650.91650.8846-
Jun 28, 20240.92000.92000.92000.92000.8880-
Jun 27, 20240.93550.93550.93550.93550.9030-
Jun 26, 20240.94300.94300.94300.94300.9102-
Jun 25, 20240.93500.93500.93500.93500.9025-
Jun 24, 20240.93650.93650.93650.93650.9039-
Jun 21, 20240.92900.92900.92900.92900.8967-
Jun 20, 20240.92200.92200.92200.92200.8899-
Jun 19, 20240.92950.92950.92950.92950.8972-
Jun 18, 20240.93450.93450.93450.93450.9020-
Jun 17, 20240.93800.93800.93800.93800.9054-
Jun 14, 20240.94250.94250.94250.94250.9097-
Jun 13, 20240.91750.91750.91750.91750.8856-
Jun 12, 20240.93450.93450.93450.93450.9020-
Jun 11, 20240.93850.93850.93850.93850.9058-
Jun 10, 20240.93950.93950.93950.93950.9068-
Jun 7, 20240.95350.95350.95350.95350.9203-
Jun 6, 20240.95950.95950.95950.95950.9261-
Jun 5, 20240.95350.95350.95350.95350.9203-
Jun 4, 20240.94400.94400.94400.94400.9112-
Jun 3, 20240.93900.93900.93900.93900.9063-
May 31, 20240.94150.94150.94150.94150.9087-
May 30, 20240.93650.93650.93650.93650.9039-
May 29, 20240.93400.93400.93400.93400.9015-
May 28, 20240.93950.93950.93950.93950.9068-
May 27, 20240.94050.94050.94050.94050.9078-
May 24, 20240.93550.93550.93550.93550.9030-
May 23, 20240.96200.96200.96200.96200.9285-
May 22, 20240.93500.93500.93500.93500.9025-
May 21, 20240.93400.93400.93400.93400.9015-
May 20, 20240.93400.93400.93400.93400.9015-
May 17, 20240.93450.93450.93450.93450.9020-
May 16, 20240.94200.94200.94200.94200.9092-
May 15, 20240.94900.94900.94900.94900.9160-
May 14, 20240.91550.91550.91550.91550.8836-
May 13, 20240.91650.91650.91650.91650.8846-
May 10, 20240.92400.92400.92400.92400.8919-
May 9, 20240.93200.93200.93200.93200.8996-
May 8, 2024 0.02479074 Dividend
May 8, 20240.92500.92500.92500.92500.8928-
May 7, 20240.95900.95900.95900.95900.8899-
May 6, 20240.96000.96000.96000.96000.8909-
May 3, 20240.96150.96150.96150.96150.8922-
May 2, 20240.95200.95200.95200.95200.8834-
Apr 30, 20240.95200.95200.95200.95200.8834-
Apr 29, 20240.95700.95700.95700.95700.8881-