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

Dusseldorf - Delayed Quote EUR

FMC Corp (FMQ.DU)

32.10
-1.26
(-3.78%)
At close: 7:31:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.000.000.0032.1032.10-
May 2, 202533.7134.1333.3633.3633.36-
Apr 30, 202536.3336.4836.1836.4836.48-
Apr 29, 202536.2336.4336.2336.2836.28-
Apr 28, 202535.8136.8535.8136.1836.18-
Apr 25, 202535.7836.2935.6536.0836.08-
Apr 24, 202534.4435.5734.0635.5735.57-
Apr 23, 202534.9135.4134.8334.8434.84-
Apr 22, 202532.8833.7932.8833.7933.79-
Apr 17, 202533.0233.2332.3733.2333.23-
Apr 16, 202532.5733.1832.5332.8132.81-
Apr 15, 202533.0033.1833.0033.1333.13-
Apr 14, 202532.6433.1132.6433.0133.01-
Apr 11, 202532.4632.5131.5832.5132.51-
Apr 10, 202533.8733.8731.7331.7331.73-
Apr 9, 202530.1532.3930.1532.3932.39-
Apr 8, 202532.5632.7831.5031.5031.50-
Apr 7, 202531.2532.8930.6632.5732.57-
Apr 4, 202534.9934.9932.4732.4732.4750
Apr 3, 202536.9437.5735.4935.4935.49-
Apr 2, 202538.9339.1438.8239.0039.00-
Apr 1, 202538.8439.0638.4938.8038.80-
Mar 31, 2025 0.51225597 Dividend
Mar 31, 202538.3238.6438.3238.5938.59-
Mar 28, 202539.3739.4438.6238.6238.04-
Mar 27, 202539.1339.3439.0339.2038.61-
Mar 26, 202538.2638.9038.2638.8438.26-
Mar 25, 202538.5738.7938.1738.1837.6175
Mar 24, 202538.5238.5538.1438.4037.82-
Mar 21, 202538.9638.9637.9637.9637.39-
Mar 20, 202539.6939.8238.9738.9738.38-
Mar 19, 202539.1839.5939.1839.5939.00-
Mar 18, 202539.0239.0738.9339.0738.48-
Mar 17, 202537.9839.3437.9739.3438.75-
Mar 14, 202537.2838.3037.1138.1537.58-
Mar 13, 202536.4337.2036.4336.8936.34-
Mar 12, 202537.9338.0436.4536.9536.40-
Mar 11, 202538.3038.3037.2737.2736.71-
Mar 10, 202537.9038.9037.5738.1537.58-
Mar 7, 202537.1437.9437.1037.9437.37-
Mar 6, 202536.4536.9236.0636.9136.3650
Mar 5, 202534.7136.0134.5736.0135.47-
Mar 4, 202533.8234.4533.7534.4533.93-
Mar 3, 202535.4335.4334.7734.7734.25-
Feb 28, 202536.2136.2435.7035.7035.16-
Feb 27, 202536.4736.6536.2436.6036.05-
Feb 26, 202536.4136.4136.2536.2535.71-
Feb 25, 202536.2236.3536.2236.3535.80-
Feb 24, 202536.4736.7036.4736.5536.00-
Feb 21, 202536.3236.5736.2536.2535.71-
Feb 20, 202536.0036.3135.9336.1135.57-
Feb 19, 202536.3136.3135.8736.1435.60-
Feb 18, 202535.3636.0735.2036.0735.53-
Feb 17, 202534.9535.2634.9535.2434.71-
Feb 14, 202534.8034.9934.5034.9634.43-
Feb 13, 202535.1135.1134.7434.8134.29-
Feb 12, 202535.0535.3035.0035.3034.77-
Feb 11, 202534.1535.4133.6035.4134.88-
Feb 10, 202533.3733.9633.3333.5933.09-
Feb 7, 202534.2434.2533.3233.3932.89-
Feb 6, 202535.2435.2434.3734.3733.85250
Feb 5, 202543.0043.1234.3834.6934.17-
Feb 4, 202553.1653.1652.1052.2851.49-
Feb 3, 202553.5653.7052.6452.8452.05-
Jan 31, 202554.2654.5053.8253.8253.01-
Jan 30, 202554.1054.2653.9654.1253.31-
Jan 29, 202553.8054.2853.8054.2853.46-
Jan 28, 202553.3054.4053.3054.4053.58-
Jan 27, 202552.6052.8252.3052.7851.99-
Jan 24, 202553.1053.1052.6252.7651.97-
Jan 23, 202552.2453.0652.2053.0652.26-
Jan 22, 202552.5252.5452.2852.4051.61-
Jan 21, 202552.0652.4052.0052.1851.4012
Jan 20, 202551.7652.0651.7251.8251.04-
Jan 17, 202552.0252.2251.8852.0851.30-
Jan 16, 202551.9451.9451.2051.2050.43-
Jan 15, 202551.9452.2251.7251.7250.94-
Jan 14, 202550.3051.6050.3051.6050.83-
Jan 13, 202548.3950.2048.2650.2049.45-
Jan 10, 202548.7648.7747.7448.2347.51-
Jan 9, 202548.7048.7548.7048.7247.99-
Jan 8, 202549.2349.5047.8748.2047.48-
Jan 7, 202547.5549.1047.5549.1048.36-
Jan 6, 202547.2548.4246.7148.0947.37-
Jan 3, 202547.3947.5247.3347.3546.64-
Jan 2, 2025 0.51225597 Dividend
Jan 2, 202546.3148.2646.2147.3546.64-
Dec 30, 202446.8047.2146.8047.0945.81-
Dec 27, 202447.0847.0846.6546.6545.38-
Dec 23, 202448.1748.1947.3247.7446.44-
Dec 20, 202446.0448.2845.7148.2846.9721
Dec 19, 202447.3047.4746.5346.5345.27-
Dec 18, 202449.1949.2748.6148.6147.29-
Dec 17, 202448.8249.2948.8249.0947.76-
Dec 16, 202450.8050.9649.5349.5348.19-
Dec 13, 202451.9652.0850.6250.6249.25-
Dec 12, 202453.4053.5852.3652.3650.94-
Dec 11, 202454.2854.8053.8653.8652.40-
Dec 10, 202454.9255.1254.2054.7853.29-
Dec 9, 202453.4056.1453.3855.4653.95-
Dec 6, 202453.8853.9653.1453.1451.70-
Dec 5, 202455.7655.9653.8453.8452.38-
Dec 4, 202456.6056.8255.3056.1054.58-
Dec 3, 202456.3257.2456.2456.6855.14-
Dec 2, 202455.8856.2055.8456.2054.67-
Nov 29, 202456.2056.4055.4255.6854.17-
Nov 28, 202456.2256.4256.2256.4254.89-
Nov 27, 202456.9256.9256.0456.0454.52-
Nov 26, 202457.6458.2657.1858.2656.68-
Nov 25, 202456.1457.1256.1456.9255.37-
Nov 22, 202455.5056.4855.5056.4854.95-
Nov 21, 202454.0455.3654.0455.3653.86-
Nov 20, 202453.1653.7452.8053.7452.28-
Nov 19, 202451.9652.6251.8252.6251.19-
Nov 18, 202451.3051.6851.2451.4250.02-
Nov 15, 202452.1052.5651.5651.5650.16-
Nov 14, 202452.5052.9252.5052.6851.25-
Nov 13, 202452.2853.1852.2853.1851.74-
Nov 12, 202455.2455.3252.4052.4050.98-
Nov 11, 202455.5255.9055.3655.3653.86-
Nov 8, 202456.2056.7455.6655.6654.15-
Nov 7, 202456.5256.5255.3855.7654.2520
Nov 6, 202460.0060.8256.2256.7655.22-
Nov 5, 202458.1258.1257.5257.5255.96-
Nov 4, 202457.7258.6857.6458.3656.78-
Nov 1, 202459.5460.0458.2458.2456.66-
Oct 31, 202460.7860.7859.6859.6858.06-
Oct 30, 202457.2861.3057.0659.7058.08-
Oct 29, 202456.8056.8055.7455.7454.23-
Oct 28, 202457.3857.7257.3457.4655.90-
Oct 25, 202456.5457.2056.5456.9055.36-
Oct 24, 202457.2257.5856.7656.7655.22-
Oct 23, 202457.3257.8457.3257.8456.27-
Oct 22, 202457.2457.3257.0457.3255.76-
Oct 21, 202457.5057.5457.1057.2055.65-
Oct 18, 202457.3857.4457.1057.4255.86-
Oct 17, 202457.4657.5256.9857.2255.67-
Oct 16, 202456.5457.7456.4057.7456.17-
Oct 15, 202457.3857.5256.7857.1455.59-
Oct 14, 202455.2457.0855.2457.0855.53-
Oct 11, 202454.9655.7454.9455.2053.70-
Oct 10, 202455.9056.0855.1055.1053.60-
Oct 9, 202456.1656.3055.9256.0454.52-
Oct 8, 202457.1857.2856.5056.5054.97-
Oct 7, 202458.0458.3657.6657.6656.09-
Oct 4, 202457.8258.6857.8258.4856.89-
Oct 3, 202459.0459.0458.0458.0856.50-
Oct 2, 202458.9859.3258.9659.0657.46-
Oct 1, 202458.8859.2058.8859.2057.59-
Sep 30, 2024 0.51225597 Dividend
Sep 30, 202458.3859.0458.3658.9857.38-
Sep 27, 202458.9259.6858.7459.1056.93-
Sep 26, 202457.3858.7657.3658.7656.60-
Sep 25, 202457.3457.6856.8657.2255.12-
Sep 24, 202456.9658.7656.8657.7255.60-
Sep 23, 202455.4457.1055.4457.1055.00-
Sep 20, 202457.2457.3456.3056.3054.23-
Sep 19, 202457.1857.8857.1657.8855.76-
Sep 18, 202456.7656.8256.6256.6854.60-
Sep 17, 202456.6857.3656.6857.0854.99-
Sep 16, 202456.9456.9656.5256.6654.58-
Sep 13, 202455.3457.0255.3456.9654.87-
Sep 12, 202455.7655.9255.5055.5653.52-
Sep 11, 202454.8655.1054.3254.6852.67-
Sep 10, 202455.0455.3255.0455.3253.29-
Sep 9, 202454.3455.7854.3455.7853.73-
Sep 6, 202456.1456.1455.3255.3253.29-
Sep 5, 202456.6457.0456.6456.7054.62-
Sep 4, 202456.3057.2056.3056.9254.83-
Sep 3, 202458.1458.2456.0057.3655.26-
Sep 2, 202458.9858.9858.1458.1856.04-
Aug 30, 202458.8659.0058.0058.0055.87-
Aug 29, 202458.3659.3058.3659.3057.12-
Aug 28, 202458.1458.4458.1058.4456.30-
Aug 27, 202458.1258.1457.8857.8855.76-
Aug 26, 202458.2058.9058.2058.5856.43-
Aug 23, 202457.3058.0257.3058.0255.89-
Aug 22, 202457.2457.3857.1857.1855.08-
Aug 21, 202456.7257.4656.7257.2055.10-
Aug 20, 202458.6058.8057.4657.4655.35-
Aug 19, 202457.0258.2657.0258.2656.12-
Aug 16, 202456.6657.1856.5657.1855.08-
Aug 15, 202455.6656.8855.6656.8854.79-
Aug 14, 202455.5655.7655.2455.7653.7110
Aug 13, 202454.5855.6454.3855.6453.60-
Aug 12, 202456.4256.4254.6454.6452.6345
Aug 9, 202456.0456.1655.7056.0053.94-
Aug 8, 202455.8057.0455.6256.3254.25-
Aug 7, 202456.1857.0856.0656.8454.75-
Aug 6, 202456.4456.4655.7256.3854.31-
Aug 5, 202455.6256.1854.4256.1854.1210
Aug 2, 202458.7658.7656.2856.2854.21-
Aug 1, 202454.9859.4254.9859.4257.24150
Jul 31, 202453.8054.5253.8054.4252.42-
Jul 30, 202454.5654.7053.5853.5851.61-
Jul 29, 202454.8254.9254.0654.0652.08-
Jul 26, 202454.1854.6254.1854.6252.62-
Jul 25, 202452.3054.4452.2454.3052.3120
Jul 24, 202452.6652.6852.3252.4050.48-
Jul 23, 202452.8653.2252.5452.8450.90-
Jul 22, 202452.8653.0652.8653.0051.06-
Jul 19, 202454.8455.0052.4252.6050.67-
Jul 18, 202456.4656.4656.3256.3254.25-
Jul 17, 202454.0856.5253.8856.5254.45-
Jul 16, 202453.0853.8453.0653.8251.84-
Jul 15, 202452.5652.9052.5652.9050.96-
Jul 12, 202452.0252.3452.0252.3450.42-
Jul 11, 202450.3652.0050.3652.0050.09-
Jul 10, 202450.1851.1450.1851.1449.26-
Jul 9, 202451.7451.8250.8850.9849.11-
Jul 8, 202450.6451.6250.6451.6249.73-
Jul 5, 202451.3651.3650.8050.8248.96-
Jul 4, 202451.4851.5051.3651.3649.48-
Jul 3, 202451.5652.2451.4451.4449.55-
Jul 2, 202452.4452.5851.9651.9650.05-
Jul 1, 202453.3053.4452.8252.8250.88-
Jun 28, 2024 0.51225597 Dividend
Jun 28, 202452.6253.9252.6253.6251.65-
Jun 27, 202452.8253.2852.8053.2850.77-
Jun 26, 202452.5453.0652.5453.0650.56-
Jun 25, 202453.0253.2052.3852.3849.91-
Jun 24, 202452.5053.5852.5053.2650.75-
Jun 21, 202450.5053.0450.5053.0450.54-
Jun 20, 202451.5851.9851.3051.3048.88-
Jun 19, 202451.4851.5451.3851.3848.96-
Jun 18, 202452.0052.0650.9050.9048.50-
Jun 17, 202450.9851.6650.8451.6649.22-
Jun 14, 202451.4051.4651.0251.1848.77-
Jun 13, 202452.8252.8251.4452.0049.55-
Jun 12, 202453.0453.9252.8652.8650.37-
Jun 11, 202450.8053.6850.7052.8850.38-
Jun 10, 202452.8852.8850.9050.9248.52-
Jun 7, 202453.6854.0252.8652.8650.37-
Jun 6, 202452.9053.3052.4452.7250.23-
Jun 5, 202452.1053.0651.9653.0650.56-
Jun 4, 202453.9453.9452.3852.3849.91-
Jun 3, 202456.2056.2054.2054.2051.64-
May 31, 202455.9656.7855.9656.7854.10-
May 30, 202455.2255.9455.2255.9453.30-
May 29, 202457.3457.3456.1856.2453.59-
May 28, 202456.5857.4456.4457.4454.73-
May 27, 202456.3656.8256.3656.8254.14-
May 24, 202455.0456.6655.0056.3453.68-
May 23, 202458.4058.4255.8655.8653.22-
May 22, 202458.4258.9858.4258.8056.03-
May 21, 202458.6058.9858.6058.9856.20-
May 20, 202458.5259.2458.5258.9856.20-
May 17, 202458.5258.8258.5258.8256.04-
May 16, 202458.2259.4658.2258.9856.20-
May 15, 202460.6860.9658.5458.5455.78-
May 14, 202461.3062.0861.2861.2858.39-
May 13, 202462.1862.8861.8861.8858.96-
May 10, 202461.8662.2661.8662.2659.32-
May 9, 202459.7661.6059.4261.6058.69-
May 8, 202461.8862.0460.9660.9658.08-
May 7, 202455.1462.5454.8662.5459.5920
May 6, 202457.1057.4256.7456.7454.06-