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

Dusseldorf - Delayed Quote EUR

Ferrexpo PLC (FEX.DU)

0.6600
+0.0150
+(2.33%)
At close: April 25 at 7:32:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.64000.66000.64000.66000.6600-
Apr 24, 20250.64000.64500.61500.64500.6450-
Apr 23, 20250.59000.64500.59000.64000.6400-
Apr 22, 20250.58500.60000.56000.57500.5750-
Apr 17, 20250.60500.60500.58500.59000.5900-
Apr 16, 20250.60000.60000.58000.59500.5950-
Apr 15, 20250.59500.60500.59000.60000.6000-
Apr 14, 20250.55500.58500.55500.58000.5800-
Apr 11, 20250.57000.57000.54000.54500.5450-
Apr 10, 20250.54500.59000.54500.56000.5600-
Apr 9, 20250.52000.55500.52000.55500.5550-
Apr 8, 20250.56000.57000.55500.55500.5550-
Apr 7, 20250.53500.57500.50000.54000.5400-
Apr 4, 20250.60000.60000.54500.55500.5550-
Apr 3, 20250.64500.64500.60500.60500.6050-
Apr 2, 20250.67000.67000.65000.66000.6600-
Apr 1, 20250.66000.67000.65500.67000.6700-
Mar 31, 20250.69000.69000.65500.65500.6550-
Mar 28, 20250.71500.72500.70000.70000.70001,300
Mar 27, 20250.73500.74000.72000.72000.7200-
Mar 26, 20250.75500.76000.74000.74000.7400-
Mar 25, 20250.77000.79500.75000.75000.7500800
Mar 24, 20250.79500.79500.75500.77500.7750-
Mar 21, 20250.85500.85500.78000.79000.79001,600
Mar 20, 20250.91000.91000.85500.85500.8550-
Mar 19, 20250.99500.99500.85500.91000.9100-
Mar 18, 20250.95500.98000.95000.98000.9800-
Mar 17, 20250.95500.96000.93000.94000.9400-
Mar 14, 20250.88000.98000.88000.98000.9800-
Mar 13, 20250.80000.87500.80000.87500.8750-
Mar 12, 20250.89500.89500.83500.83500.8350-
Mar 11, 20250.82000.85500.81000.85500.8550-
Mar 10, 20250.90000.90000.81500.81500.8150-
Mar 7, 20250.90000.90500.89500.89500.8950-
Mar 6, 20250.92500.93500.90000.90000.9000-
Mar 5, 20250.81000.92500.81000.90500.9050-
Mar 4, 20250.93000.93000.82500.85000.8500-
Mar 3, 20250.88500.96000.88000.93500.9350-
Feb 28, 20250.87000.90500.87000.89000.89003,000
Feb 27, 20250.93500.93500.88500.88500.8850-
Feb 26, 20250.99500.99500.90500.90500.9050-
Feb 25, 20250.93500.94000.90000.90000.9000250
Feb 24, 20250.94500.94500.89500.90500.9050-
Feb 21, 20250.77000.97000.77000.92500.92501,120
Feb 20, 20251.18001.18000.74500.74500.74502,140
Feb 19, 20251.25001.25001.18001.18001.1800-
Feb 18, 20251.31001.33001.24001.24001.2400-
Feb 17, 20251.24001.34001.24001.33001.3300-
Feb 14, 20251.13001.23001.13001.17001.1700800
Feb 13, 20251.19001.29001.11001.11001.1100-
Feb 12, 20251.09001.17001.06001.17001.17009
Feb 11, 20251.11001.11001.03001.06001.0600-
Feb 10, 20251.11001.16001.10001.10001.1000-
Feb 7, 20251.07001.14001.07001.14001.1400-
Feb 6, 20250.90501.07000.90501.01001.0100-
Feb 5, 20250.88500.88500.84500.87500.8750-
Feb 4, 20251.27001.28000.80000.80000.80005,370
Feb 3, 20251.28001.28001.24001.25001.2500-
Jan 31, 20251.28001.31001.28001.31001.3100-
Jan 30, 20251.25001.29001.24001.29001.2900-
Jan 29, 20251.23001.25001.23001.25001.2500-
Jan 28, 20251.26001.26001.21001.22001.2200-
Jan 27, 20251.25001.27001.22001.27001.2700-
Jan 24, 20251.27001.28001.25001.26001.2600-
Jan 23, 20251.24001.26001.18001.26001.2600-
Jan 22, 20251.24001.26001.24001.24001.2400-
Jan 21, 20251.31001.31001.27001.27001.2700-
Jan 20, 20251.26001.29001.25001.28001.2800-
Jan 17, 20251.21001.28001.21001.28001.2800-
Jan 16, 20251.19001.22001.16001.22001.2200-
Jan 15, 20251.11001.17001.11001.17001.1700-
Jan 14, 20251.14001.14001.11001.11001.1100-
Jan 13, 20251.12001.13001.09001.13001.1300-
Jan 10, 20251.16001.16001.12001.12001.1200-
Jan 9, 20251.12001.16001.12001.16001.1600-
Jan 8, 20251.20001.21001.12001.12001.1200-
Jan 7, 20251.30001.30001.20001.20001.2000-
Jan 6, 20251.29001.32001.29001.32001.3200-
Jan 3, 20251.30001.33001.27001.29001.29001,000
Jan 2, 20251.23001.29001.23001.29001.2900-
Dec 30, 20241.29001.32001.29001.30001.3000-
Dec 27, 20241.31001.35001.29001.29001.2900-
Dec 23, 20241.26001.26001.22001.22001.2200-
Dec 20, 20241.24001.24001.17001.23001.2300500
Dec 19, 20241.13001.25001.13001.25001.2500-
Dec 18, 20241.25001.26001.13001.14001.14003,000
Dec 17, 20241.27001.27001.25001.25001.2500-
Dec 16, 20241.29001.29001.26001.28001.2800-
Dec 13, 20241.35001.35001.25001.28001.2800-
Dec 12, 20241.35001.37001.32001.35001.3500-
Dec 11, 20241.29001.35001.29001.35001.3500-
Dec 10, 20241.42001.42001.24001.24001.2400-
Dec 9, 20241.47001.47001.40001.43001.4300-
Dec 6, 20241.32001.46001.32001.46001.4600-
Dec 5, 20241.30001.32001.26001.30001.3000-
Dec 4, 20241.17001.43001.17001.43001.4300-
Dec 3, 20241.06001.17001.06001.17001.1700-
Dec 2, 20240.94501.06000.94501.06001.0600-
Nov 29, 20240.95500.98000.95000.95000.9500-
Nov 28, 20240.91500.99000.91500.95500.9550400
Nov 27, 20240.93500.93500.91000.91000.9100-
Nov 26, 20240.91000.93500.91000.93500.9350-
Nov 25, 20240.95000.95000.91000.91500.9150-
Nov 22, 20240.90500.94500.90500.94500.9450-
Nov 21, 20240.93000.94500.90500.90500.9050-
Nov 20, 20240.88500.92500.88500.92000.9200-
Nov 19, 20241.01001.01000.89000.89000.8900-
Nov 18, 20240.99000.99000.94000.99000.9900-
Nov 15, 20240.99500.99500.94000.97000.9700-
Nov 14, 20241.03001.03000.97500.98500.9850-
Nov 13, 20240.93001.02000.93001.02001.02001
Nov 12, 20240.98500.98500.91000.91000.9100-
Nov 11, 20240.89500.98500.89500.96500.9650-
Nov 8, 20240.81500.94000.81500.89500.89502,838
Nov 7, 20240.90000.90000.81000.81000.8100-
Nov 6, 20240.72501.00000.72500.94500.94503,195
Nov 5, 20240.71000.73000.71000.73000.7300-
Nov 4, 20240.78000.78000.70000.71000.7100-
Nov 1, 20240.76000.77500.74500.76500.7650-
Oct 31, 20240.80000.80000.72500.74500.7450-
Oct 30, 20240.78000.80000.76500.78500.7850-
Oct 29, 20240.71500.73500.69500.73500.7350-
Oct 28, 20240.67000.72000.67000.72000.7200-
Oct 25, 20240.64500.68000.63500.68000.6800-
Oct 24, 20240.66000.66500.64000.66500.6650-
Oct 23, 20240.64500.64500.63500.64500.6450-
Oct 22, 20240.61000.63000.60000.63000.6300-
Oct 21, 20240.63000.63500.59500.59500.5950-
Oct 18, 20240.56500.61500.56500.61500.6150-
Oct 17, 20240.54500.56500.54500.56500.5650-
Oct 16, 20240.52000.56500.51500.56500.5650-
Oct 15, 20240.55500.55500.51500.52000.5200-
Oct 14, 20240.53000.54000.52000.54000.5400-
Oct 11, 20240.51000.52000.50000.52000.5200-
Oct 10, 20240.53000.55000.49800.50000.50003,000
Oct 9, 20240.51500.51500.50000.51500.5150-
Oct 8, 20240.51500.51500.50000.50500.5050-
Oct 7, 20240.54000.55500.51500.53500.53501,000
Oct 4, 20240.53500.55500.53000.55500.5550-
Oct 3, 20240.55000.55000.53000.53000.5300-
Oct 2, 20240.53500.54500.52000.54500.5450-
Oct 1, 20240.57500.57500.52000.52500.5250-
Sep 30, 20240.57000.58000.56500.56500.5650-
Sep 27, 20240.57500.57500.56000.56000.5600-
Sep 26, 20240.51500.55500.51500.54500.5450-
Sep 25, 20240.51000.52000.50000.50500.5050-
Sep 24, 20240.49600.50000.49600.50000.5000300
Sep 23, 20240.47600.52000.46800.48400.48401,000
Sep 20, 20240.49600.49600.46600.46600.466040
Sep 19, 20240.48200.49600.48200.48400.4840-
Sep 18, 20240.49000.49000.46800.46800.4680-
Sep 17, 20240.48400.48400.46600.48000.4800-
Sep 16, 20240.48600.48600.46400.47200.4720-
Sep 13, 20240.46200.46800.46200.46400.46402,600
Sep 12, 20240.46800.46800.46800.46800.4680-
Sep 11, 20240.46800.46800.46800.46800.4680-
Sep 10, 20240.46200.46800.46200.46800.4680-
Sep 9, 20240.46800.46800.45200.45200.4520-
Sep 6, 20240.50000.50000.45600.45600.45602,000
Sep 5, 20240.50000.50000.49000.49000.4900-
Sep 4, 20240.53000.53000.49000.49000.4900-
Sep 3, 20240.54000.54000.52000.52500.5250-
Sep 2, 20240.54500.54500.52500.53000.5300-
Aug 30, 20240.56500.56500.54000.54500.5450-
Aug 29, 20240.56000.56000.54500.55500.5550-
Aug 28, 20240.58500.58500.54500.54500.5450-
Aug 27, 20240.54500.57500.54500.57500.5750-
Aug 26, 20240.54500.56000.54500.56000.5600-
Aug 23, 20240.55500.55500.53500.53500.5350-
Aug 22, 20240.55500.55500.53500.54000.5400-
Aug 21, 20240.55000.55000.53500.54500.5450-
Aug 20, 20240.56500.56500.53500.54000.5400-
Aug 19, 20240.53000.59000.53000.59000.59001,000
Aug 16, 20240.56500.56500.54500.54500.5450-
Aug 15, 20240.54500.54500.53500.54000.5400-
Aug 14, 20240.54500.54500.54500.54500.5450-
Aug 13, 20240.56000.56000.53500.53500.5350-
Aug 12, 20240.56500.56500.54000.54500.5450-
Aug 9, 20240.56000.58000.55000.55500.5550-
Aug 8, 20240.56500.56500.53500.55000.5500-
Aug 7, 20240.56000.57500.54000.55000.5500-
Aug 6, 20240.57500.58000.55000.55000.5500-
Aug 5, 20240.59500.59500.54500.58500.5850-
Aug 2, 20240.64500.64500.59500.59500.5950-
Aug 1, 20240.69500.70000.61000.61000.61004,000
Jul 31, 20240.68500.77500.68500.69500.69503,259
Jul 30, 20240.71500.71500.64500.64500.6450-
Jul 29, 20240.72500.74500.70000.70000.7000-
Jul 26, 20240.75000.75500.71000.71000.7100-
Jul 25, 20240.70500.74000.70500.73500.7350-
Jul 24, 20240.65000.68000.64500.66500.6650-
Jul 23, 20240.66500.66500.63500.63500.6350-
Jul 22, 20240.67000.67000.63000.65000.65003,000
Jul 19, 20240.65500.65500.61500.63000.6300-
Jul 18, 20240.63500.64000.62000.64000.6400-
Jul 17, 20240.66000.66000.62000.63500.6350-
Jul 16, 20240.69500.69500.64500.64500.6450-
Jul 15, 20240.70500.70500.66000.68000.68008,000
Jul 12, 20240.67500.72500.67000.69000.6900187
Jul 11, 20240.67500.71500.65000.68500.6850400
Jul 10, 20240.68000.70500.66000.66000.66003,250
Jul 9, 20240.68500.69500.65500.66500.6650-
Jul 8, 20240.58500.70000.58500.69500.6950-
Jul 5, 20240.56000.61500.56000.61500.6150-
Jul 4, 20240.55000.55000.54000.55000.5500-
Jul 3, 20240.53500.56500.52000.53500.53505,000
Jul 2, 20240.52500.52500.51000.52500.5250-
Jul 1, 20240.52000.52000.50500.51500.5150-
Jun 28, 20240.50500.51500.50500.51500.5150-
Jun 27, 20240.53000.53000.49600.49600.4960-
Jun 26, 20240.52500.55500.51500.52000.52001,000
Jun 25, 20240.51500.51500.50000.51000.5100-
Jun 24, 20240.51500.51500.49800.50500.5050-
Jun 21, 20240.50500.50500.49000.50500.5050-
Jun 20, 20240.51000.51000.49800.49800.4980-
Jun 19, 20240.51500.51500.49200.50000.5000-
Jun 18, 20240.51000.51000.49200.50000.5000-
Jun 17, 20240.52000.52000.49600.52000.5200-
Jun 14, 20240.52500.52500.50500.51500.5150-
Jun 13, 20240.52500.52500.50500.51500.5150-
Jun 12, 20240.53000.53000.51500.52000.5200-
Jun 11, 20240.52500.52500.51500.52000.5200-
Jun 10, 20240.54000.54000.51500.51500.5150-
Jun 7, 20240.52500.52500.51500.52500.5250-
Jun 6, 20240.50500.51500.49600.51500.5150-
Jun 5, 20240.53500.53500.49800.49800.4980-
Jun 4, 20240.53500.53500.51000.52000.5200-
Jun 3, 20240.49800.53000.48800.53000.5300-
May 31, 20240.51000.51000.48800.49600.4960-
May 30, 20240.51000.51000.48800.51000.5100-
May 29, 20240.53000.53000.49800.49800.4980-
May 28, 20240.55500.55500.51500.51500.5150-
May 27, 20240.55500.56500.54000.56500.5650-
May 24, 20240.52500.54500.49800.54500.5450-
May 23, 20240.51500.56000.50500.56000.5600178
May 22, 20240.54000.54000.51000.52500.5250-
May 21, 20240.54000.54000.50500.52500.5250-
May 20, 20240.55500.55500.53000.53500.5350-
May 17, 20240.54500.54500.52500.53500.5350-
May 16, 20240.54500.54500.54000.54000.5400-
May 15, 20240.56000.56000.54000.54000.5400-
May 14, 20240.54000.57000.53000.54500.545010,000
May 13, 20240.56500.58000.53000.53000.53004,050
May 10, 20240.56000.56000.54500.55500.5550-
May 9, 20240.56500.56500.54500.54500.5450-
May 8, 20240.58000.58000.55500.56500.5650-
May 7, 20240.56500.58500.55500.56500.5650-
May 6, 20240.58500.60500.58500.60500.6050-
May 3, 20240.57500.57500.56000.57000.5700-
May 2, 20240.58000.58000.55500.56500.5650-
Apr 30, 20240.60500.60500.58000.58000.5800-
Apr 29, 20240.60000.60000.58000.59500.5950-
Apr 26, 20240.60000.60000.58000.58500.5850-
Apr 25, 20240.57500.61500.57500.61500.6150-

Related Tickers

FEX0.F
 
FEX.MU Ferrexpo PLC
0.6400
0.00%
 
FEX.F Ferrexpo plc
0.6750
+7.14%
 
FEEXF Ferrexpo plc
0.7300
0.00%
 
FXPO.L Ferrexpo plc
55.20
+0.73%