Live

Trump raises rate on China to 125%, pauses 'reciprocal' tariffs on other countries

Dusseldorf - Delayed Quote EUR

FirstEnergy Corp (FE7.DU)

35.40

+0.40

+(1.14%)

As of 7:31:17 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	33.60	35.40	33.60	35.40	35.40	-
Apr 8, 2025	35.40	35.80	35.00	35.00	35.00	-
Apr 7, 2025	34.40	35.20	33.80	35.20	35.20	-
Apr 4, 2025	36.40	36.80	36.00	36.00	36.00	-
Apr 3, 2025	35.80	36.80	35.20	36.80	36.80	-
Apr 2, 2025	36.80	37.20	36.60	37.00	37.00	-
Apr 1, 2025	36.80	37.00	36.80	37.00	37.00	-
Mar 31, 2025	36.40	37.40	36.40	36.80	36.80	-
Mar 28, 2025	36.00	37.00	36.00	36.60	36.60	-
Mar 27, 2025	35.40	36.20	35.40	36.20	36.20	-
Mar 26, 2025	34.60	35.40	34.60	35.40	35.40	-
Mar 25, 2025	36.00	36.00	34.80	34.80	34.80	-
Mar 24, 2025	36.20	36.40	36.00	36.00	36.00	-
Mar 21, 2025	36.20	36.40	36.20	36.20	36.20	-
Mar 20, 2025	36.00	36.60	36.00	36.40	36.40	-
Mar 19, 2025	36.20	36.60	35.80	35.80	35.80	-
Mar 18, 2025	36.00	36.20	36.00	36.00	36.00	-
Mar 17, 2025	35.80	36.40	35.80	36.20	36.20	-
Mar 14, 2025	35.80	36.20	35.80	36.00	36.00	-
Mar 13, 2025	34.60	35.60	34.60	35.60	35.60	-
Mar 12, 2025	35.60	35.80	34.80	34.80	34.80	-
Mar 11, 2025	36.00	36.00	35.60	35.60	35.60	-
Mar 10, 2025	35.00	36.20	34.60	36.20	36.20	-
Mar 7, 2025	34.80	35.40	34.80	35.40	35.40	-
Mar 6, 2025	35.20	35.20	35.00	35.00	35.00	-
Mar 5, 2025	36.80	36.80	35.40	35.40	35.40	-
Mar 4, 2025	37.20	37.80	36.80	37.20	37.20	-
Mar 3, 2025	36.80	37.20	36.80	37.20	37.20	-
Feb 28, 2025	36.80	36.80	36.40	36.40	36.40	-
Feb 27, 2025	39.20	39.40	37.20	37.20	37.20	-
Feb 26, 2025	41.00	41.40	40.80	40.80	40.80	-
Feb 25, 2025	40.40	41.00	40.00	41.00	41.00	-
Feb 24, 2025	40.00	40.60	40.00	40.20	40.20	-
Feb 21, 2025	39.20	39.80	39.20	39.80	39.80	-
Feb 20, 2025	38.60	39.00	38.40	39.00	39.00	-
Feb 19, 2025	38.40	38.80	38.40	38.60	38.60	-
Feb 18, 2025	38.00	38.40	38.00	38.40	38.40	-
Feb 17, 2025	37.60	38.00	37.60	37.80	37.80	-
Feb 14, 2025	38.20	38.60	38.00	38.00	38.00	-
Feb 13, 2025	38.00	38.40	37.80	38.20	38.20	-
Feb 12, 2025	38.60	38.60	38.00	38.00	38.00	-
Feb 11, 2025	38.20	38.40	38.20	38.40	38.40	-
Feb 10, 2025	38.40	38.60	38.20	38.20	38.20	-
Feb 7, 2025	0.39 Dividend
Feb 7, 2025	37.80	38.80	37.60	38.60	38.60	-
Feb 6, 2025	38.20	38.40	38.20	38.20	37.78	-
Feb 5, 2025	38.00	38.40	37.80	38.40	37.97	-
Feb 4, 2025	38.20	38.40	38.20	38.20	37.78	-
Feb 3, 2025	38.00	38.60	38.00	38.40	37.97	-
Jan 31, 2025	37.80	38.20	37.80	38.00	37.58	-
Jan 30, 2025	37.60	37.80	37.60	37.80	37.38	-
Jan 29, 2025	38.00	38.40	38.00	38.00	37.58	-
Jan 28, 2025	38.60	39.00	38.00	38.00	37.58	-
Jan 27, 2025	36.80	38.20	36.60	38.20	37.78	-
Jan 24, 2025	37.00	37.00	36.40	37.00	36.59	-
Jan 23, 2025	37.20	37.20	37.20	37.20	36.79	-
Jan 22, 2025	38.20	38.40	37.80	37.80	37.38	-
Jan 21, 2025	38.20	38.60	38.20	38.20	37.78	-
Jan 20, 2025	38.20	38.20	38.20	38.20	37.78	-
Jan 17, 2025	38.40	38.80	38.40	38.60	38.17	-
Jan 16, 2025	37.60	38.20	37.60	38.20	37.78	-
Jan 15, 2025	37.60	38.00	37.60	37.80	37.38	-
Jan 14, 2025	37.80	38.00	37.60	37.60	37.18	-
Jan 13, 2025	37.40	38.00	37.40	38.00	37.58	-
Jan 10, 2025	38.00	38.20	37.60	37.60	37.18	-
Jan 9, 2025	38.00	38.40	38.00	38.00	37.58	-
Jan 8, 2025	37.60	38.00	37.60	38.00	37.58	-
Jan 7, 2025	37.40	38.00	37.40	37.60	37.18	-
Jan 6, 2025	38.20	38.20	37.60	37.60	37.18	-
Jan 3, 2025	38.40	39.00	38.40	38.60	38.17	-
Jan 2, 2025	38.00	39.00	38.00	38.40	37.97	-
Dec 30, 2024	37.40	37.60	37.40	37.60	37.18	-
Dec 27, 2024	37.60	38.00	37.60	37.80	37.38	-
Dec 23, 2024	37.80	38.20	37.80	37.80	37.38	-
Dec 20, 2024	37.40	37.80	37.40	37.80	37.38	-
Dec 19, 2024	37.40	38.00	37.40	38.00	37.58	-
Dec 18, 2024	37.60	37.80	37.60	37.60	37.18	-
Dec 17, 2024	37.40	38.00	37.40	37.60	37.18	-
Dec 16, 2024	38.00	38.40	38.00	38.00	37.58	-
Dec 13, 2024	38.20	38.40	38.20	38.20	37.78	-
Dec 12, 2024	37.60	38.60	37.60	38.20	37.78	-
Dec 11, 2024	38.00	38.40	38.00	38.00	37.58	-
Dec 10, 2024	38.20	38.40	38.00	38.00	37.58	-
Dec 9, 2024	38.40	38.60	38.20	38.40	37.97	-
Dec 6, 2024	38.60	38.80	38.60	38.60	38.17	-
Dec 5, 2024	38.80	39.20	38.60	39.00	38.57	-
Dec 4, 2024	39.00	39.20	39.00	39.00	38.57	-
Dec 3, 2024	39.20	39.60	39.00	39.40	38.96	-
Dec 2, 2024	40.00	40.20	39.80	39.80	39.36	-
Nov 29, 2024	40.00	40.40	40.00	40.00	39.55	-
Nov 28, 2024	40.00	40.20	40.00	40.00	39.55	-
Nov 27, 2024	40.00	40.40	39.80	40.00	39.55	-
Nov 26, 2024	39.60	40.00	39.60	40.00	39.55	-
Nov 25, 2024	39.60	40.00	39.60	39.60	39.16	-
Nov 22, 2024	39.80	40.40	39.80	40.00	39.55	-
Nov 21, 2024	39.20	39.80	39.00	39.80	39.36	-
Nov 20, 2024	38.80	39.40	38.80	39.20	38.76	-
Nov 19, 2024	38.80	39.00	38.80	38.80	38.37	-
Nov 18, 2024	38.80	39.20	38.80	39.20	38.76	-
Nov 15, 2024	38.00	38.80	38.00	38.80	38.37	-
Nov 14, 2024	38.60	39.00	38.60	38.60	38.17	-
Nov 13, 2024	38.40	39.40	38.40	38.60	38.17	-
Nov 12, 2024	38.60	39.20	38.60	38.80	38.37	-
Nov 11, 2024	38.40	39.20	38.40	39.00	38.57	-
Nov 8, 2024	37.80	38.60	37.80	38.60	38.17	-
Nov 7, 2024	0.39 Dividend
Nov 7, 2024	38.00	38.00	37.80	37.80	37.38	-
Nov 6, 2024	39.40	39.40	38.20	38.60	37.75	-
Nov 5, 2024	37.80	38.00	37.60	37.80	36.97	-
Nov 4, 2024	37.80	38.00	37.80	37.80	36.97	-
Nov 1, 2024	38.40	38.60	38.20	38.20	37.36	-
Oct 31, 2024	38.40	38.60	38.40	38.60	37.75	-
Oct 30, 2024	38.80	39.20	38.40	38.40	37.55	-
Oct 29, 2024	40.00	40.20	39.40	39.40	38.53	-
Oct 28, 2024	39.80	40.20	39.80	40.00	39.12	-
Oct 25, 2024	40.20	40.40	40.00	40.00	39.12	-
Oct 24, 2024	40.60	41.00	40.60	40.60	39.71	-
Oct 23, 2024	40.00	40.60	40.00	40.60	39.71	-
Oct 22, 2024	40.00	40.20	39.80	40.20	39.32	-
Oct 21, 2024	39.80	40.20	39.80	40.00	39.12	-
Oct 18, 2024	39.60	40.00	39.60	40.00	39.12	-
Oct 17, 2024	40.00	40.20	40.00	40.00	39.12	-
Oct 16, 2024	39.40	40.20	39.40	40.00	39.12	-
Oct 15, 2024	39.20	40.00	39.20	39.80	38.92	-
Oct 14, 2024	38.60	39.40	38.60	39.20	38.34	-
Oct 11, 2024	38.20	38.80	38.20	38.80	37.95	-
Oct 10, 2024	38.40	38.80	38.40	38.40	37.55	-
Oct 9, 2024	38.40	38.80	38.40	38.60	37.75	-
Oct 8, 2024	38.60	39.00	38.40	38.80	37.95	-
Oct 7, 2024	39.20	39.20	38.80	38.80	37.95	-
Oct 4, 2024	38.80	39.20	38.80	39.20	38.34	-
Oct 3, 2024	39.40	39.60	39.00	39.00	38.14	-
Oct 2, 2024	39.60	40.00	39.60	39.60	38.73	-
Oct 1, 2024	39.20	40.00	39.20	39.80	38.92	-
Sep 30, 2024	39.00	39.60	39.00	39.40	38.53	-
Sep 27, 2024	38.80	39.20	38.60	39.20	38.34	-
Sep 26, 2024	39.00	39.00	38.80	38.80	37.95	-
Sep 25, 2024	38.40	39.00	38.40	39.00	38.14	-
Sep 24, 2024	39.00	39.60	39.00	39.00	38.14	-
Sep 23, 2024	39.00	39.40	39.00	39.20	38.34	-
Sep 20, 2024	38.20	39.20	38.20	39.00	38.14	-
Sep 19, 2024	38.80	39.00	38.40	38.40	37.55	-
Sep 18, 2024	39.00	39.40	38.80	38.80	37.95	-
Sep 17, 2024	39.40	39.60	39.00	39.00	38.14	-
Sep 16, 2024	39.60	39.80	39.60	39.60	38.73	-
Sep 13, 2024	39.20	39.80	39.20	39.80	38.92	-
Sep 12, 2024	39.60	39.80	39.60	39.60	38.73	-
Sep 11, 2024	39.40	40.00	39.40	39.60	38.73	-
Sep 10, 2024	39.80	40.20	39.80	40.00	39.12	-
Sep 9, 2024	39.60	40.00	39.60	39.80	38.92	-
Sep 6, 2024	39.60	40.00	39.40	39.60	38.73	-
Sep 5, 2024	39.60	40.20	39.60	39.80	38.92	-
Sep 4, 2024	39.40	40.00	39.40	39.80	38.92	-
Sep 3, 2024	39.20	39.80	39.20	39.80	38.92	-
Sep 2, 2024	39.20	39.40	39.20	39.20	38.34	-
Aug 30, 2024	39.00	39.60	39.00	39.20	38.34	-
Aug 29, 2024	39.00	39.40	39.00	39.00	38.14	-
Aug 28, 2024	38.20	39.00	38.20	39.00	38.14	-
Aug 27, 2024	38.40	38.80	38.40	38.40	37.55	-
Aug 26, 2024	38.20	38.80	38.20	38.60	37.75	-
Aug 23, 2024	38.40	38.60	38.20	38.20	37.36	-
Aug 22, 2024	38.20	38.80	38.20	38.40	37.55	-
Aug 21, 2024	38.40	38.80	38.40	38.60	37.75	-
Aug 20, 2024	38.20	38.80	38.20	38.60	37.75	-
Aug 19, 2024	38.00	38.40	38.00	38.40	37.55	-
Aug 16, 2024	38.20	38.40	38.00	38.20	37.36	-
Aug 15, 2024	38.00	38.20	38.00	38.00	37.16	-
Aug 14, 2024	38.00	38.20	38.00	38.20	37.36	-
Aug 13, 2024	38.20	38.20	38.20	38.20	37.36	-
Aug 12, 2024	38.00	38.40	38.00	38.20	37.36	-
Aug 9, 2024	38.00	38.20	37.80	38.20	37.36	-
Aug 8, 2024	37.80	38.60	37.60	38.20	37.36	-
Aug 7, 2024	0.39 Dividend
Aug 7, 2024	38.00	38.60	38.00	38.40	37.55	-
Aug 6, 2024	38.00	38.60	38.00	38.60	37.33	-
Aug 5, 2024	38.20	38.40	37.80	38.20	36.95	-
Aug 2, 2024	39.00	39.00	38.60	38.60	37.33	-
Aug 1, 2024	38.40	39.20	38.40	39.20	37.91	-
Jul 31, 2024	38.20	38.60	38.20	38.40	37.14	-
Jul 30, 2024	37.80	38.20	37.80	38.20	36.95	-
Jul 29, 2024	37.40	38.00	37.40	38.00	36.75	-
Jul 26, 2024	36.80	37.40	36.80	37.40	36.17	-
Jul 25, 2024	36.80	37.40	36.80	37.00	35.79	-
Jul 24, 2024	36.20	37.00	36.20	37.00	35.79	-
Jul 23, 2024	36.00	36.60	36.00	36.40	35.21	-
Jul 22, 2024	35.80	36.40	35.80	36.20	35.01	-
Jul 19, 2024	35.80	36.00	35.60	36.00	34.82	-
Jul 18, 2024	35.60	36.20	35.60	35.80	34.63	-
Jul 17, 2024	35.40	36.40	35.20	36.00	34.82	-
Jul 16, 2024	35.20	35.60	35.20	35.60	34.43	-
Jul 15, 2024	36.00	36.00	35.40	35.60	34.43	-
Jul 12, 2024	36.00	36.20	36.00	36.00	34.82	-
Jul 11, 2024	35.60	36.00	35.40	36.00	34.82	-
Jul 10, 2024	35.40	35.60	35.20	35.60	34.43	-
Jul 9, 2024	35.20	35.60	35.20	35.60	34.43	-
Jul 8, 2024	35.20	35.60	35.20	35.20	34.05	-
Jul 5, 2024	35.20	35.40	35.20	35.20	34.05	-
Jul 4, 2024	35.00	35.20	35.00	35.00	33.85	-
Jul 3, 2024	35.20	35.40	35.20	35.20	34.05	-
Jul 2, 2024	35.20	35.80	35.20	35.20	34.05	-
Jul 1, 2024	35.20	35.60	35.20	35.40	34.24	-
Jun 28, 2024	35.60	35.80	35.40	35.40	34.24	-
Jun 27, 2024	35.60	35.80	35.60	35.60	34.43	-
Jun 26, 2024	35.40	35.60	35.40	35.60	34.43	-
Jun 25, 2024	35.40	35.80	35.40	35.40	34.24	-
Jun 24, 2024	35.20	36.00	35.20	36.00	34.82	-
Jun 21, 2024	35.20	36.00	35.20	35.40	34.24	-
Jun 20, 2024	35.20	35.60	35.20	35.40	34.24	-
Jun 19, 2024	35.20	35.40	35.20	35.20	34.05	-
Jun 18, 2024	35.40	35.40	35.20	35.20	34.05	-
Jun 17, 2024	35.80	35.80	35.60	35.60	34.43	-
Jun 14, 2024	35.60	36.00	35.60	36.00	34.82	-
Jun 13, 2024	35.20	35.80	35.20	35.80	34.63	-
Jun 12, 2024	35.60	35.80	35.60	35.60	34.43	-
Jun 11, 2024	35.80	36.00	35.60	36.00	34.82	-
Jun 10, 2024	35.60	36.00	35.60	35.80	34.63	-
Jun 7, 2024	35.60	36.00	35.40	35.80	34.63	-
Jun 6, 2024	35.80	36.20	35.80	35.80	34.63	-
Jun 5, 2024	36.60	36.80	36.20	36.20	35.01	-
Jun 4, 2024	36.40	36.80	36.20	36.60	35.40	-
Jun 3, 2024	36.60	36.80	36.60	36.60	35.40	-
May 31, 2024	35.60	36.40	35.60	36.40	35.21	-
May 30, 2024	35.00	35.60	35.00	35.40	34.24	-
May 29, 2024	35.20	35.60	35.00	35.40	34.24	-
May 28, 2024	35.40	35.80	35.40	35.40	34.24	-
May 27, 2024	35.60	35.60	35.40	35.60	34.43	-
May 24, 2024	35.80	36.00	35.60	35.80	34.63	-
May 23, 2024	36.40	36.60	36.00	36.00	34.82	-
May 22, 2024	36.80	37.00	36.80	36.80	35.59	-
May 21, 2024	36.40	37.20	36.40	37.00	35.79	-
May 20, 2024	36.40	36.80	36.40	36.40	35.21	-
May 17, 2024	36.60	36.80	36.40	36.40	35.21	-
May 16, 2024	36.60	37.00	36.60	36.80	35.59	-
May 15, 2024	36.40	37.20	36.20	37.00	35.79	-
May 14, 2024	36.40	36.80	36.20	36.40	35.21	-
May 13, 2024	36.80	37.00	36.60	36.60	35.40	-
May 10, 2024	36.60	37.00	36.60	36.80	35.59	-
May 9, 2024	36.40	36.60	36.40	36.60	35.40	-
May 8, 2024	36.20	36.60	36.20	36.40	35.21	-
May 7, 2024	35.80	36.20	35.80	36.20	35.01	-
May 6, 2024	0.39 Dividend
May 6, 2024	35.80	36.00	35.60	35.80	34.63	-
May 3, 2024	36.20	36.40	36.00	36.00	34.41	-
May 2, 2024	35.60	36.40	35.60	36.00	34.41	-
Apr 30, 2024	35.80	35.80	35.60	35.80	34.22	-
Apr 29, 2024	35.20	36.00	35.20	35.80	34.22	-
Apr 26, 2024	35.60	35.80	35.60	35.60	34.03	-
Apr 25, 2024	35.20	35.60	35.20	35.60	34.03	-
Apr 24, 2024	35.20	35.60	35.00	35.40	33.84	-
Apr 23, 2024	35.40	35.80	35.40	35.40	33.84	-
Apr 22, 2024	35.60	35.80	35.60	35.60	34.03	-
Apr 19, 2024	34.60	35.80	34.60	35.80	34.22	-
Apr 18, 2024	34.80	35.00	34.80	34.80	33.26	-
Apr 17, 2024	34.20	34.80	34.20	34.60	33.07	-
Apr 16, 2024	34.60	35.00	34.60	34.60	33.07	-
Apr 15, 2024	34.80	35.00	34.80	34.80	33.26	-
Apr 12, 2024	34.80	35.40	34.80	34.80	33.26	-
Apr 11, 2024	34.80	35.00	34.80	35.00	33.45	-
Apr 10, 2024	35.40	35.40	34.80	34.80	33.26	-
Apr 9, 2024	35.00	35.20	34.80	35.00	33.45	-