Munich - Delayed Quote EUR

Fugro NV (F3DC.MU)

Compare
15.52
+0.26
+(1.70%)
As of 8:06:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.5215.5215.5215.5215.52-
Jan 29, 202515.5115.5115.5115.5115.51-
Jan 28, 202515.6115.6115.6115.6115.61-
Jan 27, 202515.6115.6115.6115.6115.61-
Jan 24, 202515.8615.8615.8615.8615.86-
Jan 23, 202516.4616.4616.4616.4616.46-
Jan 22, 202516.5816.5816.5816.5816.58-
Jan 21, 202517.2917.2917.2917.2917.29-
Jan 20, 202516.9816.9816.9816.9816.98-
Jan 17, 202516.8716.8716.8716.8716.87-
Jan 16, 202516.8516.8516.8516.8516.85-
Jan 15, 202516.7616.7616.7616.7616.76-
Jan 14, 202517.0517.0517.0517.0517.05-
Jan 13, 202516.9616.9616.9616.9616.96-
Jan 10, 202516.9616.9616.9616.9616.96-
Jan 9, 202517.1517.1517.1517.1517.15-
Jan 8, 202517.2917.2917.2917.2917.29-
Jan 7, 202517.2917.2917.2917.2917.29-
Jan 6, 202517.1417.1417.1417.1417.14-
Jan 3, 202516.9016.9016.9016.9016.90-
Jan 2, 202516.8116.8116.8116.8116.81-
Dec 30, 202416.5816.5816.5816.5816.58-
Dec 27, 202416.7216.7216.7216.7216.72-
Dec 23, 202416.3516.3516.3516.3516.35-
Dec 20, 202416.3516.3516.3516.3516.35-
Dec 19, 202416.3516.3516.3516.3516.35-
Dec 18, 202416.2516.2516.2516.2516.25-
Dec 17, 202416.6016.6016.6016.6016.60-
Dec 16, 202416.6616.6616.6616.6616.66-
Dec 13, 202416.6616.6616.6616.6616.66-
Dec 12, 202417.0317.0317.0317.0317.03-
Dec 11, 202417.0417.0417.0417.0417.04-
Dec 10, 202417.3017.3017.3017.3017.30-
Dec 9, 202417.2717.3017.2717.3017.30176
Dec 6, 202417.3217.3217.2717.2717.271
Dec 5, 202417.2817.2817.2817.2817.28-
Dec 4, 202417.2817.2817.2817.2817.28-
Dec 3, 202417.1017.1017.1017.1017.10-
Dec 2, 202417.1017.1017.1017.1017.10-
Nov 29, 202417.1017.1017.1017.1017.10-
Nov 28, 202416.8916.8916.8916.8916.89-
Nov 27, 202416.8916.8916.8916.8916.89-
Nov 26, 202416.9516.9516.9516.9516.95-
Nov 25, 202416.9516.9516.9516.9516.95-
Nov 22, 202416.9516.9516.9516.9516.95-
Nov 21, 202416.9516.9516.9516.9516.95-
Nov 20, 202416.9516.9516.9516.9516.95-
Nov 19, 202417.0017.0017.0017.0017.00-
Nov 18, 202416.1816.9616.1816.9616.96200
Nov 15, 202416.1116.1116.1116.1116.11-
Nov 14, 202416.1116.1116.1116.1116.11-
Nov 13, 202416.1216.1216.1216.1216.12-
Nov 12, 202416.5916.5916.5916.5916.59-
Nov 11, 202416.9516.9516.9516.9516.95-
Nov 8, 202417.1417.1417.1417.1417.14-
Nov 7, 202416.6516.6516.6516.6516.65-
Nov 6, 202416.9116.9116.9116.9116.91-
Nov 5, 202416.7616.7616.7616.7616.76-
Nov 4, 202417.8217.8217.8217.8217.82-
Nov 1, 202421.1021.1021.1021.1021.10-
Oct 31, 202421.1421.1421.1421.1421.14-
Oct 30, 202421.3221.3221.3221.3221.32-
Oct 29, 202421.9221.9221.9221.9221.92-
Oct 28, 202421.8821.8821.8821.8821.88-
Oct 25, 202421.3221.3221.3221.3221.32-
Oct 24, 202421.3221.3221.3221.3221.32-
Oct 23, 202421.7021.7021.7021.7021.70-
Oct 22, 202421.5021.5021.5021.5021.50-
Oct 21, 202421.5021.5021.5021.5021.50-
Oct 18, 202421.2821.2821.2821.2821.28-
Oct 17, 202421.2821.2821.2821.2821.28-
Oct 16, 202421.2821.2821.2821.2821.28-
Oct 15, 202421.5821.5821.5021.5021.50425
Oct 14, 202421.4021.4021.4021.4021.40-
Oct 11, 202421.2021.2021.2021.2021.20-
Oct 10, 202420.9620.9620.9620.9620.96-
Oct 9, 202420.9620.9620.9620.9620.96-
Oct 8, 202420.9620.9620.9620.9620.96-
Oct 7, 202420.9620.9620.9620.9620.96-
Oct 4, 202420.5420.5420.5420.5420.54-
Oct 3, 202420.3820.3820.3820.3820.38-
Oct 2, 202420.3820.3820.3820.3820.38-
Oct 1, 202420.3820.3820.3820.3820.38-
Sep 30, 202420.3220.3220.1420.1420.14510
Sep 27, 202420.6220.6220.6220.6220.62-
Sep 26, 202421.0021.0021.0021.0021.00-
Sep 25, 202421.0221.0221.0221.0221.02-
Sep 24, 202421.1621.1621.1621.1621.16-
Sep 23, 202420.9820.9820.9820.9820.98-
Sep 20, 202420.9820.9820.9820.9820.98-
Sep 19, 202420.7220.7220.7220.7220.72-
Sep 18, 202420.7220.7220.7220.7220.72-
Sep 17, 202420.6820.6820.6820.6820.68-
Sep 16, 202420.5220.5220.5220.5220.52-
Sep 13, 202420.1820.1820.1820.1820.18-
Sep 12, 202420.1820.1820.1820.1820.18-
Sep 11, 202419.8819.8819.8819.8819.88-
Sep 10, 202420.1420.1420.1420.1420.14-
Sep 9, 202420.2420.2420.2420.2420.24-
Sep 6, 202420.7420.7420.7420.7420.74-
Sep 5, 202421.3621.3621.3621.3621.36-
Sep 4, 202421.4821.4821.4821.4821.48-
Sep 3, 202422.4222.4222.4222.4222.42-
Sep 2, 202422.4622.4622.4622.4622.46-
Aug 30, 202422.3422.3422.3422.3422.34-
Aug 29, 202422.1822.1822.1822.1822.18-
Aug 28, 202422.5622.5622.5622.5622.56-
Aug 27, 202422.6822.6822.6822.6822.68-
Aug 26, 202422.7422.7422.7422.7422.74-
Aug 23, 202422.5022.5022.5022.5022.50-
Aug 22, 202423.2023.2023.2023.2023.20-
Aug 21, 202422.0022.0022.0022.0022.00-
Aug 20, 202422.2222.2222.2222.2222.22-
Aug 19, 202422.2022.2022.2022.2022.20-
Aug 16, 202422.1222.1222.1222.1222.12-
Aug 15, 202422.1222.1222.1222.1222.12-
Aug 14, 202422.1222.1222.1222.1222.12-
Aug 13, 202421.7821.7821.7821.7821.78-
Aug 12, 202421.5421.5421.5421.5421.54-
Aug 9, 202421.3821.3821.3821.3821.38-
Aug 8, 202421.3821.3821.3821.3821.38-
Aug 7, 202421.3021.3021.3021.3021.30-
Aug 6, 202421.3021.3021.3021.3021.30-
Aug 5, 202421.8621.8621.8621.8621.86-
Aug 2, 202422.9022.9022.9022.9022.90-
Aug 1, 202425.0225.0225.0225.0225.02-
Jul 31, 202424.6424.6424.6424.6424.64-
Jul 30, 202424.3624.3624.3624.3624.36-
Jul 29, 202424.3624.3624.3624.3624.36-
Jul 26, 202424.1424.1424.1424.1424.14-
Jul 25, 202424.8624.8624.8624.8624.86-
Jul 24, 202424.8624.8624.8624.8624.86-
Jul 23, 202425.0625.0625.0625.0625.06-
Jul 22, 202424.8224.8224.8224.8224.82-
Jul 19, 202424.9224.9224.9224.9224.92-
Jul 18, 202424.1424.1424.1424.1424.14-
Jul 17, 202424.0024.0024.0024.0024.00-
Jul 16, 202423.4823.4823.4823.4823.48-
Jul 15, 202423.1823.1823.1823.1823.18-
Jul 12, 202422.7222.7222.7222.7222.72-
Jul 11, 202422.7222.7222.7222.7222.72-
Jul 10, 202423.0223.0223.0223.0223.02-
Jul 9, 202423.0823.0823.0823.0823.08-
Jul 8, 202422.9622.9622.9622.9622.96-
Jul 5, 202422.9622.9622.9622.9622.96-
Jul 4, 202422.9222.9222.9222.9222.92-
Jul 3, 202422.7422.7422.7422.7422.74-
Jul 2, 202422.7422.7422.7422.7422.74-
Jul 1, 202422.7422.7422.7422.7422.74-
Jun 28, 202422.4822.7422.4822.7422.7460
Jun 27, 202422.2022.2022.2022.2022.20-
Jun 26, 202422.9222.9222.9222.9222.92-
Jun 25, 202422.8022.8022.8022.8022.80-
Jun 24, 202422.4022.4022.4022.4022.40-
Jun 21, 202422.5422.5422.5422.5422.54-
Jun 20, 202422.2822.2822.2822.2822.28-
Jun 19, 202422.2822.2822.2822.2822.28-
Jun 18, 202422.1822.1822.1822.1822.18-
Jun 17, 202422.0222.0222.0222.0222.02-
Jun 14, 202422.7022.7022.7022.7022.70-
Jun 13, 202423.2623.2623.2623.2623.26-
Jun 12, 202423.2623.2623.2623.2623.26-
Jun 11, 202424.0224.0224.0224.0224.02-
Jun 10, 202423.9223.9223.9223.9223.92-
Jun 7, 202423.9223.9223.9223.9223.92-
Jun 6, 202423.8023.8023.8023.8023.80-
Jun 5, 202423.8023.8023.8023.8023.80-
Jun 4, 202424.1024.1024.1024.1024.10-
Jun 3, 202424.6624.6624.6624.6624.66-
May 31, 202424.4224.4224.4224.4224.42-
May 30, 202424.0024.0024.0024.0024.00-
May 29, 202424.0024.0024.0024.0024.00-
May 28, 202424.0824.0824.0424.0424.0440
May 27, 202423.7823.7823.7823.7823.78-
May 24, 202423.7823.7823.7823.7823.78-
May 23, 202423.5623.5623.5623.5623.56-
May 22, 202423.5623.5623.5623.5623.56-
May 21, 202423.2623.2623.2623.2623.26-
May 20, 202423.0623.0623.0623.0623.06-
May 17, 202423.0623.0623.0623.0623.06-
May 16, 202423.0823.0823.0823.0823.08-
May 15, 202423.4223.4223.4223.4223.42-
May 14, 202423.2623.2623.2623.2623.26-
May 13, 202423.4623.4623.4623.4623.46-
May 10, 202423.4623.4623.4623.4623.46-
May 9, 202423.4623.4623.4623.4623.46-
May 8, 202423.2823.2823.2823.2823.28-
May 7, 202423.0823.0823.0823.0823.08-
May 6, 202422.7422.7422.7422.7422.74-
May 3, 202422.9222.9222.9222.9222.92-
May 2, 202422.9622.9622.9622.9622.96-
Apr 30, 202423.5223.5223.5223.5223.52-
Apr 29, 2024 0.40 Dividend
Apr 29, 202423.5023.5023.5023.5023.50-
Apr 26, 202423.5223.5223.5223.5223.12-
Apr 25, 202423.0823.0823.0823.0822.69-
Apr 24, 202423.1823.1823.1823.1822.79-
Apr 23, 202423.4623.4623.4623.4623.06-
Apr 22, 202423.4623.4623.4623.4623.06-
Apr 19, 202423.9223.9223.9223.9223.51-
Apr 18, 202424.2624.2624.2624.2623.85-
Apr 17, 202423.2023.2023.2023.2022.81-
Apr 16, 202423.2023.2023.2023.2022.81-
Apr 15, 202423.2023.2023.2023.2022.81-
Apr 12, 202422.9622.9622.9622.9622.57-
Apr 11, 202422.9622.9622.9622.9622.57-
Apr 10, 202423.0023.0023.0023.0022.61-
Apr 9, 202423.2623.2623.2623.2622.86-
Apr 8, 202423.2623.2623.2623.2622.86-
Apr 5, 202423.0423.0423.0423.0422.65-
Apr 4, 202423.1823.1823.1823.1822.79-
Apr 3, 202422.6222.6222.6222.6222.24-
Apr 2, 202422.6222.6222.6222.6222.24-
Mar 28, 202422.5222.5222.5222.5222.14-
Mar 27, 202422.5222.5222.5222.5222.14-
Mar 26, 202422.5222.5222.5222.5222.14-
Mar 25, 202421.8821.8821.8821.8821.51-
Mar 22, 202421.8821.8821.8821.8821.51-
Mar 21, 202422.0622.0622.0622.0621.68-
Mar 20, 202421.2621.2621.2621.2620.90-
Mar 19, 202421.1021.1021.1021.1020.74-
Mar 18, 202421.1021.1021.1021.1020.74-
Mar 15, 202421.0421.0421.0421.0420.68-
Mar 14, 202420.9620.9620.9620.9620.60-
Mar 13, 202420.8620.8620.8620.8620.51-
Mar 12, 202420.5020.5020.5020.5020.15-
Mar 11, 202421.8221.8221.8221.8221.45-
Mar 8, 202421.8221.8221.8221.8221.45-
Mar 7, 202421.8221.8221.8221.8221.45-
Mar 6, 202421.8221.8221.8221.8221.45-
Mar 5, 202421.5821.5821.5821.5821.21-
Mar 4, 202421.0221.9021.0221.9021.532,000
Mar 1, 202420.4020.4020.4020.4020.05-
Feb 29, 202420.3420.3420.3420.3419.99-
Feb 28, 202418.9118.9118.9118.9118.59-
Feb 27, 202418.4318.4318.4318.4318.12-
Feb 26, 202418.4318.4318.4318.4318.12-
Feb 23, 202418.2218.2218.2218.2217.91-
Feb 22, 202417.6617.6617.6617.6617.36-
Feb 21, 202416.6416.6416.6416.6416.36-
Feb 20, 202416.6416.6416.6416.6416.36-
Feb 19, 202416.6416.6416.6416.6416.36-
Feb 16, 202416.6516.6516.6516.6516.37-
Feb 15, 202416.5116.5116.5116.5116.23-
Feb 14, 202416.2816.2816.2816.2816.00-
Feb 13, 202416.6716.6716.6716.6716.39-
Feb 12, 202416.8316.8316.8316.8316.54-
Feb 9, 202416.8316.8316.8316.8316.54-
Feb 8, 202416.8516.8516.8516.8516.56-
Feb 7, 202416.9616.9616.9616.9616.67-
Feb 6, 202416.9616.9616.9616.9616.67-
Feb 5, 202416.9616.9616.9616.9616.67-
Feb 2, 202416.9616.9616.9616.9616.67-
Feb 1, 202417.1117.1117.1117.1116.82-
Jan 31, 202417.4717.4717.4717.4717.17-