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

Munich - Delayed Quote EUR

Ferrexpo PLC (FEX.MU)

0.6400
0.0000
(0.00%)
At close: April 25 at 8:13:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.64000.64000.64000.64000.6400-
Apr 24, 20250.64000.64000.64000.64000.6400-
Apr 23, 20250.59000.59000.59000.59000.5900-
Apr 22, 20250.59500.59500.58500.58500.58504,000
Apr 17, 20250.60500.60500.60500.60500.6050-
Apr 16, 20250.60000.60000.60000.60000.60001,000
Apr 15, 20250.59000.59000.59000.59000.5900-
Apr 14, 20250.56500.56500.56500.56500.5650-
Apr 11, 20250.56500.56500.56500.56500.5650-
Apr 10, 20250.56500.56500.56500.56500.56503,500
Apr 9, 20250.56500.56500.56500.56500.5650-
Apr 8, 20250.54500.57500.54500.57500.5750550
Apr 7, 20250.54500.54500.54500.54500.5450-
Apr 4, 20250.62500.62500.62500.62500.6250-
Apr 3, 20250.67500.67500.62500.62500.62503,200
Apr 2, 20250.69000.69000.69000.69000.6900-
Apr 1, 20250.69000.69000.69000.69000.6900-
Mar 31, 20250.71500.71500.71500.71500.7150-
Mar 28, 20250.76000.76000.76000.76000.7600-
Mar 27, 20250.76500.76500.76500.76500.7650-
Mar 26, 20250.77500.77500.77500.77500.7750-
Mar 25, 20250.80000.80000.80000.80000.8000-
Mar 24, 20250.82000.82000.82000.82000.8200-
Mar 21, 20250.89000.89000.89000.89000.8900-
Mar 20, 20250.95500.95500.95500.95500.9550-
Mar 19, 20250.98000.98000.98000.98000.9800-
Mar 18, 20250.97000.97000.97000.97000.9700-
Mar 17, 20250.97000.97000.97000.97000.97001,000
Mar 14, 20250.86500.95000.86500.95000.95001,000
Mar 13, 20250.85500.85500.85500.85500.8550-
Mar 12, 20250.90000.90000.89000.89000.89001,000
Mar 11, 20250.86500.86500.86500.86500.8650-
Mar 10, 20250.91000.91000.91000.91000.9100-
Mar 7, 20250.91000.91000.91000.91000.9100-
Mar 6, 20250.91000.91000.91000.91000.9100-
Mar 5, 20250.92500.92500.82500.82500.8250400
Mar 4, 20250.92500.92500.92500.92500.9250-
Mar 3, 20250.88000.88000.88000.88000.8800-
Feb 28, 20250.90500.90500.88000.88000.88003,000
Feb 27, 20250.96000.96000.90500.90500.9050100
Feb 26, 20250.95501.06000.95500.98500.98509,500
Feb 25, 20250.94000.94000.94000.94000.9400-
Feb 24, 20250.91500.98000.91000.94000.940037,100
Feb 21, 20250.79000.79000.79000.79000.7900-
Feb 20, 20251.23001.23000.78000.79000.790018,186
Feb 19, 20251.28001.28001.23001.23001.230051,300
Feb 18, 20251.33001.33001.33001.33001.3300-
Feb 17, 20251.23001.34001.23001.33001.330025,700
Feb 14, 20251.16001.24001.16001.23001.23004,050
Feb 13, 20251.25001.28001.25001.28001.280072,800
Feb 12, 20251.08001.09001.08001.09001.090019,000
Feb 11, 20251.15001.15001.06001.07001.07004,600
Feb 10, 20251.15001.15001.15001.15001.1500-
Feb 7, 20251.04001.16001.04001.16001.160090
Feb 6, 20250.88000.88000.88000.88000.8800-
Feb 5, 20250.87000.87000.87000.87000.8700-
Feb 4, 20251.30001.30000.62000.78000.780017,677
Feb 3, 20251.31001.31001.31001.31001.3100-
Jan 31, 20251.33001.33001.31001.31001.31002,150
Jan 30, 20251.25001.33001.25001.33001.3300800
Jan 29, 20251.25001.25001.25001.25001.2500-
Jan 28, 20251.25001.25001.25001.25001.2500-
Jan 27, 20251.25001.25001.25001.25001.2500-
Jan 24, 20251.26001.26001.24001.24001.24001,130
Jan 23, 20251.26001.26001.26001.26001.2600-
Jan 22, 20251.30001.30001.30001.30001.3000-
Jan 21, 20251.30001.30001.30001.30001.3000-
Jan 20, 20251.27001.28001.27001.28001.2800100
Jan 17, 20251.20001.20001.20001.20001.2000-
Jan 16, 20251.18001.18001.18001.18001.1800-
Jan 15, 20251.14001.14001.14001.14001.1400-
Jan 14, 20251.14001.14001.14001.14001.1400-
Jan 13, 20251.15001.15001.14001.14001.1400600
Jan 10, 20251.15001.15001.15001.15001.1500-
Jan 9, 20251.15001.15001.15001.15001.1500-
Jan 8, 20251.24001.24001.15001.15001.15005,000
Jan 7, 20251.34001.34001.34001.34001.3400-
Jan 6, 20251.30001.38001.30001.38001.380016,649
Jan 3, 20251.30001.30001.30001.30001.3000-
Jan 2, 20251.30001.30001.30001.30001.3000-
Dec 30, 20241.35001.35001.35001.35001.3500-
Dec 27, 20241.35001.35001.35001.35001.3500-
Dec 23, 20241.24001.24001.24001.24001.2400-
Dec 20, 20241.22001.22001.22001.22001.2200-
Dec 19, 20241.15001.21001.15001.21001.21003,000
Dec 18, 20241.28001.28001.14001.14001.14002,902
Dec 17, 20241.29001.29001.29001.29001.2900-
Dec 16, 20241.32001.32001.29001.29001.29009,000
Dec 13, 20241.35001.35001.35001.35001.3500-
Dec 12, 20241.35001.35001.35001.35001.3500-
Dec 11, 20241.31001.35001.31001.35001.35001,000
Dec 10, 20241.45001.45001.31001.31001.310051,700
Dec 9, 20241.46001.50001.41001.46001.460068,458
Dec 6, 20241.32001.32001.32001.32001.3200-
Dec 5, 20241.31001.31001.31001.31001.3100-
Dec 4, 20241.17001.27001.17001.27001.27001,600
Dec 3, 20241.09001.12001.09001.12001.12001,500
Dec 2, 20240.96001.09000.96001.09001.09003,000
Nov 29, 20240.95500.95500.95500.95500.9550-
Nov 28, 20240.94500.94500.94500.94500.9450-
Nov 27, 20240.94500.94500.94500.94500.9450-
Nov 26, 20240.94500.94500.94500.94500.9450-
Nov 25, 20240.94500.94500.94500.94500.9450-
Nov 22, 20240.93000.93000.93000.93000.9300-
Nov 21, 20240.93000.93000.93000.93000.9300-
Nov 20, 20240.90500.90500.90500.90500.9050-
Nov 19, 20241.02001.02000.89500.89500.89501,000
Nov 18, 20241.02001.02001.02001.02001.02001,500
Nov 15, 20241.03001.03001.03001.03001.0300-
Nov 14, 20241.06001.06001.04001.04001.04001,200
Nov 13, 20240.96001.06000.96001.06001.060013,900
Nov 12, 20241.01001.01000.94500.96500.965013,000
Nov 11, 20240.95501.03000.95501.01001.010022,355
Nov 8, 20240.85501.00000.85500.95500.95507,840
Nov 7, 20240.95000.95000.86000.86000.860021,770
Nov 6, 20240.76001.03000.76000.97000.970018,050
Nov 5, 20240.71000.75500.71000.73500.73507,178
Nov 4, 20240.81000.81000.71000.71000.71005,000
Nov 1, 20240.77500.81500.76000.81000.81005,598
Oct 31, 20240.82000.82000.76000.77500.775011,800
Oct 30, 20240.79000.85000.77500.82500.82507,513
Oct 29, 20240.70500.79000.70500.79000.790010,010
Oct 28, 20240.67500.67500.67500.67500.675050
Oct 25, 20240.67500.67500.67500.67500.6750-
Oct 24, 20240.64500.69000.64500.68000.68004,000
Oct 23, 20240.63000.63000.63000.63000.6300-
Oct 22, 20240.63000.63000.63000.63000.6300-
Oct 21, 20240.64000.64000.63000.63000.63002,000
Oct 18, 20240.57500.64000.57500.64000.640014,000
Oct 17, 20240.58000.58000.57500.57500.575050
Oct 16, 20240.56000.58000.56000.58000.58003,359
Oct 15, 20240.56000.56000.56000.56000.5600-
Oct 14, 20240.53000.56000.53000.56000.5600200
Oct 11, 20240.53000.53000.53000.53000.5300-
Oct 10, 20240.54500.54500.53000.53000.53001,700
Oct 9, 20240.54500.54500.54500.54500.5450-
Oct 8, 20240.54500.54500.54500.54500.5450-
Oct 7, 20240.56500.56500.56500.56500.56502,000
Oct 4, 20240.56500.56500.56500.56500.5650-
Oct 3, 20240.56500.56500.56500.56500.56502,000
Oct 2, 20240.56500.56500.56500.56500.5650-
Oct 1, 20240.60500.60500.56500.56500.5650258
Sep 30, 20240.58000.60500.58000.60500.60502,000
Sep 27, 20240.55000.55000.55000.55000.5500-
Sep 26, 20240.54500.55000.53500.55000.55004,000
Sep 25, 20240.52000.54500.52000.54500.5450166
Sep 24, 20240.50500.52000.50500.52000.52002,000
Sep 23, 20240.50500.50500.50500.50500.5050-
Sep 20, 20240.51500.51500.51500.51500.5150-
Sep 19, 20240.47800.51500.47800.51500.51503,000
Sep 18, 20240.51000.51000.47800.47800.47801,000
Sep 17, 20240.50000.51000.47000.51000.51001,170
Sep 16, 20240.50000.50000.50000.50000.50001,000
Sep 13, 20240.48200.48200.48200.48200.4820-
Sep 12, 20240.48000.48200.47400.48200.48206,000
Sep 11, 20240.45000.48000.45000.48000.48001,000
Sep 10, 20240.48000.48000.45000.45000.45001,750
Sep 9, 20240.50000.50000.48000.48000.48007,350
Sep 6, 20240.52500.52500.50000.50000.50002,000
Sep 5, 20240.53000.53000.51500.53000.53007,800
Sep 4, 20240.56000.56000.53000.53000.530011,900
Sep 3, 20240.56500.56500.56500.56500.5650-
Sep 2, 20240.56000.56500.56000.56500.56502,000
Aug 30, 20240.58000.58000.56000.56000.56001,000
Aug 29, 20240.58000.58000.58000.58000.5800-
Aug 28, 20240.58000.58000.58000.58000.5800-
Aug 27, 20240.58000.58000.58000.58000.5800-
Aug 26, 20240.55000.58000.53500.58000.58009,180
Aug 23, 20240.54500.55000.54500.55000.550025
Aug 22, 20240.58000.58000.54500.54500.545010
Aug 21, 20240.58000.58000.58000.58000.5800-
Aug 20, 20240.56000.58000.56000.58000.58001,750
Aug 19, 20240.55000.56000.55000.56000.5600400
Aug 16, 20240.55000.55000.55000.55000.5500-
Aug 15, 20240.55000.55000.55000.55000.5500-
Aug 14, 20240.55000.55000.55000.55000.5500-
Aug 13, 20240.55000.55000.55000.55000.5500-
Aug 12, 20240.59000.59000.55000.55000.55002,000
Aug 9, 20240.59000.59000.59000.59000.5900-
Aug 8, 20240.59000.59000.59000.59000.5900100
Aug 7, 20240.60000.60000.60000.60000.6000-
Aug 6, 20240.61000.61000.61000.61000.6100-
Aug 5, 20240.63000.63000.61000.61000.61001,000
Aug 2, 20240.62000.64500.61500.63000.63004,100
Aug 1, 20240.71500.71500.62000.62000.62001,201
Jul 31, 20240.70500.71500.70500.71500.71501,000
Jul 30, 20240.75500.75500.69000.70000.700010,700
Jul 29, 20240.77000.77000.76500.76500.76502,600
Jul 26, 20240.74500.77000.74500.77000.770012
Jul 25, 20240.69000.74500.69000.74500.74507,730
Jul 24, 20240.65500.65500.65500.65500.6550-
Jul 23, 20240.65500.65500.65500.65500.6550-
Jul 22, 20240.62000.62000.62000.62000.6200-
Jul 19, 20240.67500.67500.67500.67500.6750-
Jul 18, 20240.67500.67500.67500.67500.6750-
Jul 17, 20240.70500.70500.68500.68500.685020,000
Jul 16, 20240.73500.74000.73500.74000.7400325
Jul 15, 20240.73500.73500.73500.73500.7350-
Jul 12, 20240.66500.73500.66500.73500.73501,600
Jul 11, 20240.71500.71500.66500.66500.66502,000
Jul 10, 20240.72000.72000.72000.72000.7200-
Jul 9, 20240.73500.74500.73500.74500.74502,000
Jul 8, 20240.63500.73500.63500.73500.73503,480
Jul 5, 20240.55000.63500.55000.63500.63505,000
Jul 4, 20240.55000.55000.55000.55000.5500-
Jul 3, 20240.55500.56000.55000.55000.55004,000
Jul 2, 20240.55500.55500.55500.55500.5550-
Jul 1, 20240.56000.56000.56000.56000.560050
Jun 28, 20240.54000.54000.54000.54000.5400-
Jun 27, 20240.51500.55500.51500.55000.55002,040
Jun 26, 20240.51000.51000.51000.51000.5100-
Jun 25, 20240.50000.50000.50000.50000.5000-
Jun 24, 20240.49200.49200.49200.49200.4920-
Jun 21, 20240.53500.53500.49200.49200.492050
Jun 20, 20240.53500.53500.53500.53500.5350-
Jun 19, 20240.53500.53500.53500.53500.5350-
Jun 18, 20240.53000.53500.53000.53500.5350190
Jun 17, 20240.54500.54500.53000.53000.53002,200
Jun 14, 20240.54500.54500.54500.54500.5450750
Jun 13, 20240.54500.54500.53000.54500.545011,000
Jun 12, 20240.53500.54500.53500.54500.54502,000
Jun 11, 20240.53500.53500.53500.53500.5350-
Jun 10, 20240.53500.53500.53500.53500.5350500
Jun 7, 20240.53500.53500.53500.53500.53502,500
Jun 6, 20240.53000.53500.51000.53500.535012,000
Jun 5, 20240.55500.55500.53000.53000.5300800
Jun 4, 20240.51000.56000.51000.56000.5600100
Jun 3, 20240.50500.50500.50500.50500.5050-
May 31, 20240.50500.50500.50500.50500.5050-
May 30, 20240.51500.51500.50500.50500.50501,350
May 29, 20240.56000.56000.51500.51500.51504,500
May 28, 20240.54000.56000.54000.56000.56001,150
May 27, 20240.54000.54000.54000.54000.5400-
May 24, 20240.54000.54000.52000.52500.52502,294
May 23, 20240.54000.54000.54000.54000.54004,136
May 22, 20240.56500.56500.52500.54000.540010,360
May 21, 20240.56500.56500.56500.56500.5650-
May 20, 20240.54500.56500.54500.56500.56502,150
May 17, 20240.54500.54500.54500.54500.5450-
May 16, 20240.55000.55000.54500.54500.54502,500
May 15, 20240.55000.55000.55000.55000.5500-
May 14, 20240.55000.55000.55000.55000.5500-
May 13, 20240.55000.55000.55000.55000.5500-
May 10, 20240.55000.55000.55000.55000.5500-
May 9, 20240.58500.58500.54000.54000.54002,980
May 8, 20240.58500.58500.58500.58500.5850-
May 7, 20240.62000.62000.58000.58500.58502,300
May 6, 20240.61000.62500.61000.62500.62501,750
May 3, 20240.61000.61000.61000.61000.6100-
May 2, 20240.61500.61500.61500.61500.6150-
Apr 30, 20240.62000.63000.62000.63000.6300150
Apr 29, 20240.62000.62000.62000.62000.62003,000
Apr 26, 20240.61500.61500.61500.61500.6150-
Apr 25, 20240.63000.63000.61500.61500.6150100