Berlin - Delayed Quote EUR

Fortescue Metals Group Ltd (FVJ.BE)

8.71
+0.14
+(1.65%)
As of June 5 at 8:08:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20250.000.000.008.718.71-
Jun 4, 20258.578.578.578.578.57-
Jun 3, 20258.458.458.458.458.45-
Jun 2, 20258.438.438.438.438.43-
May 30, 20258.708.708.708.708.70-
May 29, 20258.908.908.908.908.90-
May 28, 20258.808.808.808.808.80-
May 27, 20258.838.838.838.838.83-
May 26, 20258.748.748.748.748.74-
May 23, 20258.788.788.788.788.78-
May 22, 20259.009.009.009.009.00-
May 21, 20259.099.099.099.099.09-
May 20, 20259.149.149.149.149.14-
May 19, 20259.219.219.219.219.21-
May 16, 20259.699.699.699.699.69-
May 15, 20259.619.619.619.619.61-
May 14, 20259.779.779.779.779.77-
May 13, 20259.499.499.499.499.49-
May 12, 20259.229.229.229.229.22-
May 9, 20259.079.079.079.079.07-
May 8, 20259.059.059.059.059.05-
May 7, 20259.149.149.149.149.14-
May 6, 20259.059.059.059.059.05-
May 5, 20259.079.079.079.079.07-
May 2, 20259.219.219.219.219.21-
Apr 30, 20259.029.029.029.029.02-
Apr 29, 20259.189.189.189.189.18-
Apr 28, 20258.688.688.688.688.68-
Apr 25, 20258.678.678.678.678.67-
Apr 24, 20258.638.638.638.638.63-
Apr 23, 20258.628.628.628.628.62-
Apr 22, 20258.318.318.318.318.31-
Apr 17, 20258.358.358.358.358.35-
Apr 16, 20258.288.288.288.288.28-
Apr 15, 20258.528.528.528.528.52-
Apr 14, 20258.388.388.388.388.38-
Apr 11, 20258.218.218.218.218.21-
Apr 10, 20258.468.468.468.468.46-
Apr 9, 20257.617.617.617.617.61-
Apr 8, 20258.168.168.168.168.16-
Apr 7, 20257.457.767.457.767.76200
Apr 4, 20258.358.358.358.358.35-
Apr 3, 20258.608.768.508.768.76375
Apr 2, 20259.009.009.009.009.00-
Apr 1, 20259.009.009.009.009.00-
Mar 31, 20258.988.988.988.988.98-
Mar 28, 20259.249.249.249.249.24-
Mar 27, 20259.399.399.399.399.39-
Mar 26, 20259.419.419.419.419.41-
Mar 25, 20259.389.389.389.389.38-
Mar 24, 20259.449.449.449.449.44-
Mar 21, 20259.209.209.209.209.20-
Mar 20, 20259.269.269.269.269.26-
Mar 19, 20259.519.519.519.519.51-
Mar 18, 20259.759.759.759.759.75-
Mar 17, 20259.919.919.919.919.91-
Mar 14, 20259.369.369.369.369.36-
Mar 13, 20259.149.149.149.149.14-
Mar 12, 20259.229.229.229.229.22-
Mar 11, 20259.069.069.059.069.062,100
Mar 10, 20259.179.179.179.179.17-
Mar 7, 20259.259.259.259.259.25-
Mar 6, 20259.429.429.429.429.42-
Mar 5, 20259.449.449.449.449.44-
Mar 4, 20259.649.649.649.649.64-
Mar 3, 202510.0210.0210.0210.0210.02-
Feb 28, 202510.0010.0010.0010.0010.00300
Feb 27, 202510.2810.2810.2810.2810.28-
Feb 26, 2025 0.28415 Dividend
Feb 26, 202510.2510.2510.2510.2510.25-
Feb 25, 202510.9910.9910.9910.9910.49-
Feb 24, 202511.2011.2011.2011.2010.69-
Feb 21, 202511.2711.2711.2711.2710.76-
Feb 20, 202510.9710.9710.9710.9710.47-
Feb 19, 202511.7411.7411.7411.7411.21-
Feb 18, 202511.9211.9211.9211.9211.38-
Feb 17, 202511.5811.5811.5811.5811.06-
Feb 14, 202511.7611.7611.7611.7611.22-
Feb 13, 202511.6711.6711.6711.6711.14-
Feb 12, 202511.6311.6311.6311.6311.10-
Feb 11, 202511.6111.6111.6111.6111.08-
Feb 10, 202511.7511.7511.7511.7511.22-
Feb 7, 202511.7511.7511.7511.7511.21-
Feb 6, 202511.5811.5811.5811.5811.05-
Feb 5, 202511.3811.3811.3811.3810.86-
Feb 4, 202511.1311.1311.1311.1310.62-
Feb 3, 202510.9511.0810.9511.0810.58275
Jan 31, 202511.4211.4211.4211.4210.90-
Jan 30, 202511.3911.3911.3911.3910.88-
Jan 29, 202511.3811.3811.3811.3810.86-
Jan 28, 202511.2411.2411.2411.2410.73-
Jan 27, 202511.2411.2411.2411.2410.73-
Jan 24, 202511.3111.3111.3111.3110.80-
Jan 23, 202511.1311.2911.1311.2910.78239
Jan 22, 202511.4111.4111.4111.4110.89-
Jan 21, 202511.4911.4911.4911.4910.97-
Jan 20, 202511.6911.6911.6911.6911.1625
Jan 17, 202511.5611.5611.5611.5611.03-
Jan 16, 202511.3311.3311.3311.3310.81-
Jan 15, 202511.2511.2511.2511.2510.74-
Jan 14, 202510.9911.2210.9911.2210.7150
Jan 13, 202510.7410.7410.7410.7410.26-
Jan 10, 202510.7110.7110.7110.7110.22-
Jan 9, 202510.7110.7110.7110.7110.22-
Jan 8, 202510.5110.5110.5110.5110.04-
Jan 7, 202510.4510.4510.4510.459.97-
Jan 6, 202510.9410.9410.9410.9410.44-
Jan 3, 202511.1011.2311.1011.2310.72150
Jan 2, 202511.2611.2611.2611.2610.75-
Dec 30, 202411.1211.1211.1211.1210.6222
Dec 27, 202411.0111.0111.0111.0110.51-
Dec 23, 202410.9010.9010.9010.9010.41-
Dec 20, 202410.8010.8010.8010.8010.30-
Dec 19, 202410.6610.9310.6610.9310.43660
Dec 18, 202411.1011.1011.1011.1010.60-
Dec 17, 202411.2911.2911.2911.2910.77-
Dec 16, 202411.2911.2911.2911.2910.77-
Dec 13, 202411.8011.8011.8011.8011.26-
Dec 12, 202412.2412.2412.2412.2411.68-
Dec 11, 202412.0912.0912.0912.0911.54-
Dec 10, 202412.2412.2412.2412.2411.68-
Dec 9, 202411.5711.5711.5711.5711.04-
Dec 6, 202411.8711.8711.8711.8711.33-
Dec 5, 202411.9611.9611.9611.9611.41-
Dec 4, 202412.0212.0212.0212.0211.47-
Dec 3, 202411.9111.9111.9111.9111.37-
Dec 2, 202411.7411.7911.7411.7911.2644
Nov 29, 202411.6111.6111.6111.6111.08-
Nov 28, 202411.6011.6011.6011.6011.0794
Nov 27, 202411.4411.4411.4411.4410.92-
Nov 26, 202411.3811.3811.3811.3810.86-
Nov 25, 202411.3611.3611.3611.3610.85-
Nov 22, 202411.3011.3011.3011.3010.78-
Nov 21, 202410.9510.9510.9510.9510.45-
Nov 20, 202410.9210.9210.9210.9210.42-
Nov 19, 202410.8411.0010.8411.0010.50450
Nov 18, 202410.8910.8910.8910.8910.39-
Nov 15, 202410.8610.8610.8610.8610.37-
Nov 14, 202411.0111.0111.0111.0110.51-
Nov 13, 202411.1611.1611.1611.1610.65-
Nov 12, 202411.1111.1111.1111.1110.60-
Nov 11, 202411.0911.0911.0911.0910.59-
Nov 8, 202412.0012.0012.0012.0011.46-
Nov 7, 202411.8011.8011.8011.8011.26-
Nov 6, 202411.4811.4811.4811.4810.96-
Nov 5, 202411.5511.5511.5511.5511.02-
Nov 4, 202411.7211.7211.7211.7211.19-
Nov 1, 202411.6711.6711.6711.6711.14-
Oct 31, 202411.5211.5211.5211.5211.00-
Oct 30, 202411.6011.6011.6011.6011.07-
Oct 29, 202411.8111.8111.8111.8111.27-
Oct 28, 202411.8011.8011.8011.8011.26-
Oct 25, 202411.6311.6311.6311.6311.10-
Oct 24, 202411.9011.9011.9011.9011.36-
Oct 23, 202412.0812.0812.0812.0811.53-
Oct 22, 202412.0012.0012.0012.0011.46-
Oct 21, 202412.1712.1712.1712.1711.62-
Oct 18, 202412.0312.0312.0312.0311.48-
Oct 17, 202412.2212.3712.2212.3711.81200
Oct 16, 202412.4612.4612.4612.4611.89-
Oct 15, 202412.4612.4612.4612.4611.89-
Oct 14, 202412.3312.3312.3312.3311.77-
Oct 11, 202411.9511.9511.9511.9511.40-
Oct 10, 202412.2412.2412.2412.2411.68-
Oct 9, 202411.5211.5211.5211.5211.00-
Oct 8, 202411.6611.6611.6611.6611.13-
Oct 7, 202412.4712.4712.4712.4711.90500
Oct 4, 202412.1812.3312.1812.3311.773
Oct 3, 202412.3912.3912.3912.3911.82-
Oct 2, 202412.4212.6612.4212.6612.0960
Oct 1, 202412.3812.3812.3812.3811.81-
Sep 30, 202412.7112.7112.7112.7112.14-
Sep 27, 202412.2512.5612.2512.5611.9979
Sep 26, 202411.7911.7911.7911.7911.25-
Sep 25, 202411.5511.5511.5511.5511.03-
Sep 24, 202410.9810.9810.9810.9810.48-
Sep 23, 202410.7010.7010.7010.7010.22-
Sep 20, 202410.7010.7010.7010.7010.22-
Sep 19, 202410.7310.7310.7310.7310.25-
Sep 18, 202410.5110.5110.5110.5110.03-
Sep 17, 202410.5110.5110.5110.5110.04-
Sep 16, 202410.3910.3910.3910.399.92-
Sep 13, 202410.4910.4910.4910.4910.02-
Sep 12, 202410.0910.0910.0910.099.63-
Sep 11, 20249.779.779.779.779.33-
Sep 10, 20249.629.769.629.769.32150
Sep 9, 20249.719.719.719.719.27-
Sep 6, 20249.729.729.729.729.27-
Sep 5, 20249.839.839.839.839.38500
Sep 4, 2024 0.505787 Dividend
Sep 4, 20249.909.909.909.909.45-
Sep 3, 202410.7510.7510.7510.759.42-
Sep 2, 202411.1711.1711.1711.179.78-
Aug 30, 202411.2111.2111.2111.219.81-
Aug 29, 202411.2611.2611.2611.269.86-
Aug 28, 202411.1411.1411.1411.149.75-
Aug 27, 202411.2311.2311.2311.239.83-
Aug 26, 202411.0111.2211.0111.229.82100
Aug 23, 202410.9010.9010.9010.909.55-
Aug 22, 202411.0411.0411.0411.049.67-
Aug 21, 202410.8010.8010.8010.809.45-
Aug 20, 202410.3710.3710.3710.379.08-
Aug 19, 202410.2610.5510.2610.559.23200
Aug 16, 202410.3610.3610.3610.369.07-
Aug 15, 202410.0610.0610.0610.068.81-
Aug 14, 202410.4210.4210.4210.429.12-
Aug 13, 202410.9011.0710.9011.079.6910
Aug 12, 202410.9910.9910.9910.999.62-
Aug 9, 202411.0111.0111.0111.019.64-
Aug 8, 202410.8910.8910.8910.899.53-
Aug 7, 202410.9810.9810.9810.989.61-
Aug 6, 202410.9511.1910.9511.199.80150
Aug 5, 202410.9510.9510.9510.959.59-
Aug 2, 202411.1911.1911.1911.199.80-
Aug 1, 202411.4611.4611.4611.4610.03-
Jul 31, 202411.1711.5211.1711.5210.091,960
Jul 30, 202411.0011.0011.0011.009.63-
Jul 29, 202412.2312.2312.2312.2310.71-
Jul 26, 202412.2312.3512.2312.3510.81160
Jul 25, 202412.1512.1512.1512.1510.64-
Jul 24, 202412.8712.8712.7512.7511.16980
Jul 23, 202412.8212.8212.8212.8211.22-
Jul 22, 202413.1313.1313.1313.1311.49-
Jul 19, 202413.2513.2513.2513.2511.60-
Jul 18, 202413.4913.6913.4913.6911.991,100
Jul 17, 202413.7713.7713.7713.7712.06-
Jul 16, 202413.8913.8913.8913.8912.16-
Jul 15, 202413.9813.9813.9813.9812.24-
Jul 12, 202413.6713.6713.6713.6711.96-
Jul 11, 202413.6313.6713.6313.6711.97350
Jul 10, 202413.3313.3313.3313.3311.67-
Jul 9, 202413.4913.4913.4913.4911.81-
Jul 8, 202413.5213.5213.5213.5211.84-
Jul 5, 202413.8013.8013.8013.8012.08-
Jul 4, 202414.1914.1914.1914.1912.43-
Jul 3, 202413.4913.4913.4913.4911.81-
Jul 2, 202413.2613.2613.2613.2611.61-
Jul 1, 202413.3213.3213.3213.3211.67-
Jun 28, 202413.2313.2313.2313.2311.58-
Jun 27, 202413.4113.4113.4113.4111.74-
Jun 26, 202413.3613.3613.3613.3611.70-
Jun 25, 202413.2913.2913.2913.2911.64-
Jun 24, 202413.1213.3113.1213.3111.65235
Jun 21, 202413.3513.3513.3513.3511.69-
Jun 20, 202413.4913.4913.4913.4911.81-
Jun 19, 202413.4613.4613.4613.4611.78-
Jun 18, 202413.2513.2513.2513.2511.60-
Jun 17, 202414.1114.1114.1114.1112.35-
Jun 14, 202414.2514.4814.2514.4812.6815
Jun 13, 202414.2814.2814.2814.2812.50-
Jun 12, 202414.2614.2614.2614.2612.48-
Jun 11, 202414.4014.4014.4014.4012.61-
Jun 10, 202414.6814.6814.6814.6812.85-
Jun 7, 202414.7914.7914.7914.7912.95-
Jun 6, 202414.6614.6614.6614.6612.83-