Berlin - Delayed Quote EUR

Fluor Corp (FLU.BE)

Compare
48.65 -0.76 (-1.54%)
As of 8:08:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 48.65 48.65 48.65 48.65 48.65 -
Jan 7, 2025 49.41 49.41 49.41 49.41 49.41 -
Jan 6, 2025 49.08 49.08 49.08 49.08 49.08 -
Jan 3, 2025 47.88 47.88 47.88 47.88 47.88 -
Jan 2, 2025 47.38 47.38 47.38 47.38 47.38 -
Dec 30, 2024 47.57 47.57 47.57 47.57 47.57 -
Dec 27, 2024 48.32 48.32 48.32 48.32 48.32 -
Dec 23, 2024 48.06 48.06 48.06 48.06 48.06 -
Dec 20, 2024 48.00 48.00 48.00 48.00 48.00 -
Dec 19, 2024 48.03 48.03 48.03 48.03 48.03 -
Dec 18, 2024 50.28 50.28 50.28 50.28 50.28 -
Dec 17, 2024 51.62 51.62 51.62 51.62 51.62 -
Dec 16, 2024 51.94 51.94 51.94 51.94 51.94 -
Dec 13, 2024 52.42 52.42 52.42 52.42 52.42 -
Dec 12, 2024 52.62 52.62 52.62 52.62 52.62 -
Dec 11, 2024 52.24 52.24 52.24 52.24 52.24 -
Dec 10, 2024 51.98 51.98 51.98 51.98 51.98 -
Dec 9, 2024 52.48 52.48 52.48 52.48 52.48 -
Dec 6, 2024 52.88 52.88 52.88 52.88 52.88 -
Dec 5, 2024 52.88 52.88 52.88 52.88 52.88 -
Dec 4, 2024 51.78 51.78 51.78 51.78 51.78 -
Dec 3, 2024 52.14 52.14 52.14 52.14 52.14 -
Dec 2, 2024 53.28 53.28 53.28 53.28 53.28 -
Nov 29, 2024 52.38 52.38 52.38 52.38 52.38 -
Nov 28, 2024 52.08 52.08 52.08 52.08 52.08 -
Nov 27, 2024 53.00 53.00 53.00 53.00 53.00 -
Nov 26, 2024 53.12 53.12 53.12 53.12 53.12 -
Nov 25, 2024 53.20 53.20 53.20 53.20 53.20 -
Nov 22, 2024 51.98 51.98 51.98 51.98 51.98 -
Nov 21, 2024 49.48 49.48 49.48 49.48 49.48 -
Nov 20, 2024 49.51 49.51 49.51 49.51 49.51 -
Nov 19, 2024 49.68 49.68 49.68 49.68 49.68 -
Nov 18, 2024 48.91 48.91 48.91 48.91 48.91 -
Nov 15, 2024 47.59 47.59 47.59 47.59 47.59 -
Nov 14, 2024 47.30 47.30 47.30 47.30 47.30 -
Nov 13, 2024 45.23 45.23 45.23 45.23 45.23 -
Nov 12, 2024 46.46 46.46 46.46 46.46 46.46 -
Nov 11, 2024 47.25 47.25 47.25 47.25 47.25 -
Nov 8, 2024 54.32 54.32 47.26 47.26 47.26 10
Nov 7, 2024 54.50 54.72 54.50 54.72 54.72 58
Nov 6, 2024 51.08 51.08 51.08 51.08 51.08 -
Nov 5, 2024 48.23 48.23 48.23 48.23 48.23 -
Nov 4, 2024 48.25 48.25 48.25 48.25 48.25 -
Nov 1, 2024 47.90 47.90 47.90 47.90 47.90 -
Oct 31, 2024 48.52 48.52 48.52 48.52 48.52 -
Oct 30, 2024 48.89 48.89 48.89 48.89 48.89 -
Oct 29, 2024 49.38 49.38 49.38 49.38 49.38 -
Oct 28, 2024 48.31 48.31 48.31 48.31 48.31 -
Oct 25, 2024 48.03 48.03 48.03 48.03 48.03 -
Oct 24, 2024 48.55 48.55 48.55 48.55 48.55 -
Oct 23, 2024 49.19 49.19 49.19 49.19 49.19 -
Oct 22, 2024 49.38 49.38 49.38 49.38 49.38 -
Oct 21, 2024 50.32 50.32 50.32 50.32 50.32 -
Oct 18, 2024 49.33 49.33 49.33 49.33 49.33 -
Oct 17, 2024 49.91 49.91 49.91 49.91 49.91 -
Oct 16, 2024 46.01 46.01 46.01 46.01 46.01 -
Oct 15, 2024 47.42 47.42 47.42 47.42 47.42 -
Oct 14, 2024 46.37 46.37 46.37 46.37 46.37 -
Oct 11, 2024 45.35 45.35 45.35 45.35 45.35 -
Oct 10, 2024 45.70 45.70 45.70 45.70 45.70 -
Oct 9, 2024 45.84 45.84 45.84 45.84 45.84 -
Oct 8, 2024 45.77 45.77 45.77 45.77 45.77 -
Oct 7, 2024 45.20 45.20 45.20 45.20 45.20 -
Oct 4, 2024 44.20 44.20 44.20 44.20 44.20 -
Oct 3, 2024 42.80 42.80 42.80 42.80 42.80 -
Oct 2, 2024 41.96 41.96 41.96 41.96 41.96 -
Oct 1, 2024 42.50 42.50 42.50 42.50 42.50 -
Sep 30, 2024 42.57 42.57 42.57 42.57 42.57 -
Sep 27, 2024 42.16 42.16 42.16 42.16 42.16 -
Sep 26, 2024 40.85 40.85 40.85 40.85 40.85 -
Sep 25, 2024 40.92 40.92 40.92 40.92 40.92 -
Sep 24, 2024 41.81 41.81 41.81 41.81 41.81 -
Sep 23, 2024 42.40 42.40 42.40 42.40 42.40 -
Sep 20, 2024 42.16 42.16 42.16 42.16 42.16 -
Sep 19, 2024 41.18 41.18 41.18 41.18 41.18 -
Sep 18, 2024 41.28 41.28 41.28 41.28 41.28 -
Sep 17, 2024 41.19 41.19 41.19 41.19 41.19 -
Sep 16, 2024 41.04 41.04 41.04 41.04 41.04 -
Sep 13, 2024 40.21 40.21 40.21 40.21 40.21 -
Sep 12, 2024 40.12 40.12 40.12 40.12 40.12 -
Sep 11, 2024 39.23 39.23 39.23 39.23 39.23 -
Sep 10, 2024 39.62 39.62 39.62 39.62 39.62 -
Sep 9, 2024 39.51 39.51 39.51 39.51 39.51 -
Sep 6, 2024 41.34 41.34 41.34 41.34 41.34 -
Sep 5, 2024 42.03 42.03 42.03 42.03 42.03 -
Sep 4, 2024 42.34 42.34 42.34 42.34 42.34 -
Sep 3, 2024 44.89 44.89 44.89 44.89 44.89 -
Sep 2, 2024 44.95 44.95 44.95 44.95 44.95 -
Aug 30, 2024 44.71 44.71 44.71 44.71 44.71 -
Aug 29, 2024 44.03 44.03 44.03 44.03 44.03 -
Aug 28, 2024 44.15 44.15 44.15 44.15 44.15 -
Aug 27, 2024 43.74 43.74 43.74 43.74 43.74 -
Aug 26, 2024 44.04 44.04 44.04 44.04 44.04 -
Aug 23, 2024 43.57 43.57 43.57 43.57 43.57 -
Aug 22, 2024 43.85 43.85 43.85 43.85 43.85 -
Aug 21, 2024 43.18 43.18 43.18 43.18 43.18 -
Aug 20, 2024 43.55 43.55 43.55 43.55 43.55 -
Aug 19, 2024 43.49 43.49 43.49 43.49 43.49 -
Aug 16, 2024 44.57 44.57 44.57 44.57 44.57 -
Aug 15, 2024 44.13 44.13 44.13 44.13 44.13 -
Aug 14, 2024 43.75 43.75 43.75 43.75 43.75 -
Aug 13, 2024 43.74 43.74 43.74 43.74 43.74 -
Aug 12, 2024 44.18 44.18 44.18 44.18 44.18 -
Aug 9, 2024 44.46 44.46 44.46 44.46 44.46 -
Aug 8, 2024 42.36 42.36 42.36 42.36 42.36 -
Aug 7, 2024 42.59 42.59 42.59 42.59 42.59 -
Aug 6, 2024 42.31 42.31 42.31 42.31 42.31 -
Aug 5, 2024 42.73 42.73 42.73 42.73 42.73 -
Aug 2, 2024 43.40 43.40 43.40 43.40 43.40 -
Aug 1, 2024 44.22 44.22 43.50 43.50 43.50 110
Jul 31, 2024 43.09 43.09 43.09 43.09 43.09 -
Jul 30, 2024 43.76 43.76 43.76 43.76 43.76 -
Jul 29, 2024 44.19 44.19 44.19 44.19 44.19 -
Jul 26, 2024 43.69 43.69 43.69 43.69 43.69 -
Jul 25, 2024 43.20 43.20 43.20 43.20 43.20 -
Jul 24, 2024 45.11 45.11 45.11 45.11 45.11 -
Jul 23, 2024 44.21 44.21 44.21 44.21 44.21 -
Jul 22, 2024 43.59 43.59 43.59 43.59 43.59 -
Jul 19, 2024 43.79 43.79 43.20 43.20 43.20 7,600
Jul 18, 2024 44.26 44.26 44.26 44.26 44.26 -
Jul 17, 2024 45.78 45.78 45.78 45.78 45.78 -
Jul 16, 2024 44.20 44.20 44.20 44.20 44.20 -
Jul 15, 2024 43.52 43.52 43.52 43.52 43.52 -
Jul 12, 2024 42.58 42.58 42.58 42.58 42.58 -
Jul 11, 2024 41.14 41.14 41.14 41.14 41.14 -
Jul 10, 2024 40.06 40.06 40.06 40.06 40.06 -
Jul 9, 2024 40.76 40.76 40.76 40.76 40.76 -
Jul 8, 2024 40.56 40.56 40.56 40.56 40.56 -
Jul 5, 2024 40.71 40.71 40.71 40.71 40.71 -
Jul 4, 2024 40.66 40.66 40.66 40.66 40.66 -
Jul 3, 2024 39.93 39.93 39.93 39.93 39.93 -
Jul 2, 2024 39.94 39.94 39.94 39.94 39.94 -
Jul 1, 2024 40.25 40.25 40.25 40.25 40.25 -
Jun 28, 2024 39.95 39.95 39.95 39.95 39.95 -
Jun 27, 2024 40.44 40.44 40.44 40.44 40.44 -
Jun 26, 2024 40.82 40.82 40.82 40.82 40.82 -
Jun 25, 2024 41.51 41.51 41.51 41.51 41.51 -
Jun 24, 2024 41.75 41.75 41.75 41.75 41.75 -
Jun 21, 2024 42.00 42.00 42.00 42.00 42.00 10
Jun 20, 2024 42.16 42.16 42.16 42.16 42.16 -
Jun 19, 2024 41.89 41.89 41.89 41.89 41.89 -
Jun 18, 2024 41.74 41.74 41.74 41.74 41.74 -
Jun 17, 2024 41.41 41.41 41.41 41.41 41.41 -
Jun 14, 2024 41.03 41.03 41.03 41.03 41.03 -
Jun 13, 2024 41.40 41.40 41.40 41.40 41.40 -
Jun 12, 2024 41.33 41.33 41.33 41.33 41.33 -
Jun 11, 2024 41.00 41.00 41.00 41.00 41.00 -
Jun 10, 2024 40.81 40.81 40.81 40.81 40.81 -
Jun 7, 2024 40.47 40.47 40.47 40.47 40.47 -
Jun 6, 2024 40.63 40.63 40.63 40.63 40.63 -
Jun 5, 2024 39.14 39.14 39.14 39.14 39.14 -
Jun 4, 2024 39.58 39.58 39.58 39.58 39.58 -
Jun 3, 2024 39.72 39.72 39.72 39.72 39.72 -
May 31, 2024 38.67 38.67 38.67 38.67 38.67 -
May 30, 2024 37.66 37.66 37.66 37.66 37.66 -
May 29, 2024 38.39 38.39 38.39 38.39 38.39 -
May 28, 2024 38.76 38.76 38.76 38.76 38.76 -
May 27, 2024 38.52 38.52 38.52 38.52 38.52 -
May 24, 2024 36.89 36.89 36.89 36.89 36.89 -
May 23, 2024 37.33 37.33 37.33 37.33 37.33 -
May 22, 2024 37.29 37.29 37.29 37.29 37.29 -
May 21, 2024 35.49 35.49 35.49 35.49 35.49 -
May 20, 2024 34.91 34.91 34.91 34.91 34.91 -
May 17, 2024 34.90 34.90 34.90 34.90 34.90 -
May 16, 2024 34.97 34.97 34.97 34.97 34.97 -
May 15, 2024 35.48 35.48 35.48 35.48 35.48 -
May 14, 2024 35.59 35.59 35.59 35.59 35.59 -
May 13, 2024 35.55 35.55 35.55 35.55 35.55 -
May 10, 2024 35.99 35.99 35.99 35.99 35.99 -
May 9, 2024 35.35 35.35 35.35 35.35 35.35 -
May 8, 2024 35.52 35.52 35.52 35.52 35.52 -
May 7, 2024 35.93 35.93 35.93 35.93 35.93 -
May 6, 2024 35.83 35.83 35.83 35.83 35.83 -
May 3, 2024 38.25 38.25 38.25 38.25 38.25 -
May 2, 2024 37.35 37.35 37.35 37.35 37.35 -
Apr 30, 2024 37.80 37.80 37.80 37.80 37.80 -
Apr 29, 2024 37.93 37.93 37.93 37.93 37.93 -
Apr 26, 2024 37.61 37.61 37.61 37.61 37.61 -
Apr 25, 2024 37.18 37.18 37.18 37.18 37.18 -
Apr 24, 2024 37.41 37.41 37.41 37.41 37.41 -
Apr 23, 2024 36.71 36.71 36.71 36.71 36.71 -
Apr 22, 2024 36.56 36.56 36.56 36.56 36.56 -
Apr 19, 2024 36.28 36.28 36.28 36.28 36.28 -
Apr 18, 2024 36.82 36.82 36.82 36.82 36.82 -
Apr 17, 2024 37.65 37.65 37.65 37.65 37.65 -
Apr 16, 2024 37.61 37.61 37.61 37.61 37.61 -
Apr 15, 2024 38.10 38.10 38.10 38.10 38.10 -
Apr 12, 2024 39.07 39.07 39.07 39.07 39.07 -
Apr 11, 2024 38.39 38.39 38.39 38.39 38.39 -
Apr 10, 2024 37.86 37.86 37.86 37.86 37.86 -
Apr 9, 2024 38.47 38.47 38.47 38.47 38.47 -
Apr 8, 2024 38.75 38.75 38.75 38.75 38.75 -
Apr 5, 2024 38.21 38.21 38.21 38.21 38.21 -
Apr 4, 2024 38.73 38.73 38.73 38.73 38.73 -
Apr 3, 2024 38.00 38.00 38.00 38.00 38.00 -
Apr 2, 2024 38.55 38.55 38.55 38.55 38.55 -
Mar 28, 2024 38.55 38.55 38.55 38.55 38.55 -
Mar 27, 2024 38.28 38.28 38.28 38.28 38.28 -
Mar 26, 2024 37.47 37.47 37.47 37.47 37.47 -
Mar 25, 2024 37.82 37.82 37.82 37.82 37.82 -
Mar 22, 2024 37.61 37.61 37.61 37.61 37.61 -
Mar 21, 2024 36.03 36.03 36.03 36.03 36.03 -
Mar 20, 2024 35.92 35.92 35.92 35.92 35.92 -
Mar 19, 2024 37.23 37.23 37.23 37.23 37.23 -
Mar 18, 2024 35.36 35.36 35.36 35.36 35.36 -
Mar 15, 2024 35.27 35.27 35.27 35.27 35.27 -
Mar 14, 2024 35.13 35.13 35.13 35.13 35.13 -
Mar 13, 2024 34.43 34.43 34.43 34.43 34.43 -
Mar 12, 2024 34.01 34.01 34.01 34.01 34.01 -
Mar 11, 2024 34.32 34.32 34.32 34.32 34.32 -
Mar 8, 2024 33.69 33.69 33.69 33.69 33.69 -
Mar 7, 2024 33.29 33.29 33.29 33.29 33.29 -
Mar 6, 2024 33.62 33.62 33.62 33.62 33.62 -
Mar 5, 2024 33.30 33.81 33.30 33.81 33.81 35
Mar 4, 2024 33.41 33.41 33.41 33.41 33.41 -
Mar 1, 2024 33.79 33.79 33.79 33.79 33.79 -
Feb 29, 2024 33.19 33.19 33.19 33.19 33.19 -
Feb 28, 2024 33.00 33.00 33.00 33.00 33.00 -
Feb 27, 2024 32.33 32.33 32.33 32.33 32.33 -
Feb 26, 2024 33.85 33.85 33.85 33.85 33.85 -
Feb 23, 2024 32.71 32.71 32.71 32.71 32.71 -
Feb 22, 2024 32.77 32.77 32.77 32.77 32.77 -
Feb 21, 2024 33.77 33.77 33.77 33.77 33.77 -
Feb 20, 2024 38.89 38.89 38.89 38.89 38.89 -
Feb 19, 2024 38.68 38.68 38.68 38.68 38.68 -
Feb 16, 2024 39.47 39.47 39.47 39.47 39.47 -
Feb 15, 2024 38.66 38.66 38.66 38.66 38.66 -
Feb 14, 2024 37.00 37.00 37.00 37.00 37.00 -
Feb 13, 2024 37.72 37.72 37.72 37.72 37.72 -
Feb 12, 2024 37.08 37.08 37.08 37.08 37.08 -
Feb 9, 2024 38.10 38.10 37.94 37.94 37.94 150
Feb 8, 2024 37.03 37.03 37.03 37.03 37.03 -
Feb 7, 2024 35.41 35.41 35.41 35.41 35.41 -
Feb 6, 2024 34.80 34.80 34.80 34.80 34.80 -
Feb 5, 2024 35.14 35.14 35.14 35.14 35.14 -
Feb 2, 2024 34.80 34.80 34.80 34.80 34.80 -
Feb 1, 2024 34.61 34.61 34.61 34.61 34.61 -
Jan 31, 2024 35.18 35.18 35.18 35.18 35.18 -
Jan 30, 2024 35.09 35.09 35.09 35.09 35.09 -
Jan 29, 2024 34.85 34.85 34.85 34.85 34.85 -
Jan 26, 2024 34.62 34.62 34.62 34.62 34.62 -
Jan 25, 2024 34.91 34.91 34.91 34.91 34.91 -
Jan 24, 2024 34.28 34.28 34.28 34.28 34.28 -
Jan 23, 2024 33.71 33.71 33.71 33.71 33.71 -
Jan 22, 2024 33.57 33.57 33.57 33.57 33.57 -
Jan 19, 2024 33.94 33.94 33.94 33.94 33.94 -
Jan 18, 2024 33.31 33.31 33.31 33.31 33.31 -
Jan 17, 2024 33.75 33.75 33.75 33.75 33.75 -
Jan 16, 2024 34.30 34.30 34.30 34.30 34.30 -
Jan 15, 2024 33.92 33.92 33.92 33.92 33.92 -
Jan 12, 2024 33.92 33.92 33.92 33.92 33.92 -
Jan 11, 2024 34.25 34.36 34.25 34.36 34.36 34
Jan 10, 2024 34.51 34.51 34.51 34.51 34.51 -
Jan 9, 2024 34.55 34.55 34.55 34.55 34.55 -
Jan 8, 2024 34.56 34.56 34.56 34.56 34.56 -

Related Tickers

1887.T JDC Corporation
513.00
-1.91%
 
70I.DU Grupo Greening 2022 SA
5.70
+3.26%
 
YAAC.TA Ya'acobi Brothers Group (YSB) Ltd
44.10
+0.46%
 
70I.SG Grupo Greening 2022 SA
5.54
0.00%
 
QAA.F Quanta Services, Inc.
308.00
+0.23%
 
069140.KQ Nuriplan Co., Ltd.
1,305.00
+1.40%
 
001470.KS Sambu Engineering & Construction Co., Ltd
988.00
-0.20%
 
EPL.F Etteplan Oyj
10.10
-1.46%
 
UV3.F DOF Group ASA
7.61
-0.07%
 
BW3.F Babcock International Group PLC
5.96
+1.36%