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

Munich - Delayed Quote EUR

Fortescue Metals Group Ltd (FVJ.MU)

8.63
+0.01
+(0.14%)
As of 8:00:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.638.638.638.638.63-
Apr 23, 20258.628.628.628.628.62-
Apr 22, 20258.388.388.328.328.32-
Apr 17, 20258.358.498.348.498.492,500
Apr 16, 20258.278.428.278.428.42-
Apr 15, 20258.528.608.528.608.60-
Apr 14, 20258.398.478.398.478.47-
Apr 11, 20258.138.308.048.308.301,000
Apr 10, 20258.468.468.358.358.35-
Apr 9, 20257.627.657.627.657.65-
Apr 8, 20258.148.428.148.428.42-
Apr 7, 20257.507.887.507.657.651,353
Apr 4, 20258.358.357.908.008.00735
Apr 3, 20258.608.628.608.628.62-
Apr 2, 20259.009.029.009.029.02-
Apr 1, 20259.009.129.009.129.12-
Mar 31, 20258.999.038.949.019.013,265
Mar 28, 20259.289.289.289.289.28-
Mar 27, 20259.399.399.349.349.34-
Mar 26, 20259.429.429.369.369.36-
Mar 25, 20259.409.409.409.409.40-
Mar 24, 20259.459.469.459.469.46-
Mar 21, 20259.259.309.259.259.25100
Mar 20, 20259.279.309.279.309.30-
Mar 19, 20259.529.629.529.589.58200
Mar 18, 20259.759.759.639.639.63-
Mar 17, 20259.909.969.909.969.96-
Mar 14, 20259.379.529.379.529.52-
Mar 13, 20259.209.209.209.209.20-
Mar 12, 20259.129.249.129.249.24-
Mar 11, 20259.079.109.039.039.03140
Mar 10, 20259.229.279.229.279.27-
Mar 7, 20259.259.259.259.259.25-
Mar 6, 20259.429.519.379.379.37350
Mar 5, 20259.449.459.409.409.40100
Mar 4, 20259.649.749.649.749.74-
Mar 3, 202510.0210.0510.0210.0510.05-
Feb 28, 20259.9010.009.899.899.89500
Feb 27, 202510.3010.3410.3010.3410.34-
Feb 26, 2025 0.28015 Dividend
Feb 26, 202510.2010.3810.2010.3610.36500
Feb 25, 202511.0011.0611.0011.0010.50630
Feb 24, 202511.1811.2111.1811.2110.70-
Feb 21, 202511.2711.3711.2711.3710.85-
Feb 20, 202511.1211.1311.1211.1310.62-
Feb 19, 202511.7511.7511.6811.6811.15-
Feb 18, 202511.9211.9211.9011.9011.36-
Feb 17, 202511.6311.7011.6311.7011.17-
Feb 14, 202511.7511.7511.6411.6911.16155
Feb 13, 202511.7011.7011.7011.7011.17-
Feb 12, 202511.6411.6411.6411.6411.11-
Feb 11, 202511.6111.6111.6011.6011.07-
Feb 10, 202511.7511.7911.7511.7911.25-
Feb 7, 202511.7511.7811.7511.7811.25-
Feb 6, 202511.5811.6011.5811.6011.07-
Feb 5, 202511.3811.5211.3811.5211.00-
Feb 4, 202511.1311.1911.1311.1910.68-
Feb 3, 202510.9511.0710.9511.0710.57-
Jan 31, 202511.4211.4911.4211.4910.97-
Jan 30, 202511.3911.4811.3911.4810.96-
Jan 29, 202511.3811.3811.3511.3510.83-
Jan 28, 202511.2411.2511.2411.2510.74-
Jan 27, 202511.3011.3011.2011.2010.69-
Jan 24, 202511.3111.3311.3111.3310.81-
Jan 23, 202511.1311.2211.1311.2210.71-
Jan 22, 202511.4111.4711.4111.4710.95600
Jan 21, 202511.5511.6111.5511.6111.08-
Jan 20, 202511.5411.5411.5011.5010.97-
Jan 17, 202511.5511.6511.5511.6511.12400
Jan 16, 202511.3711.5011.3711.5010.98344
Jan 15, 202511.2411.3811.2411.3810.86-
Jan 14, 202511.1011.1411.1011.1410.64-
Jan 13, 202510.7410.7710.7410.7710.28-
Jan 10, 202510.7110.7210.7110.7210.23-
Jan 9, 202510.7110.7110.7110.7110.23-
Jan 8, 202510.5810.5810.5510.5510.07-
Jan 7, 202510.4110.5510.4110.5510.07-
Jan 6, 202511.0011.0010.9411.0010.50700
Jan 3, 202511.1411.1411.1411.1410.63-
Jan 2, 202511.2711.2711.2311.2310.72-
Dec 30, 202411.0111.0111.0111.0110.51-
Dec 27, 202411.0511.0511.0211.0210.52-
Dec 23, 202410.9111.0910.9110.9810.48600
Dec 20, 202410.7810.9510.7810.9510.45-
Dec 19, 202410.6510.6510.6510.6510.17-
Dec 18, 202411.2211.2211.2211.2210.71-
Dec 17, 202411.2811.2811.2211.2210.71-
Dec 16, 202411.3111.3111.2811.2810.77-
Dec 13, 202411.8011.8511.8011.8511.31-
Dec 12, 202412.2512.2512.2512.2511.69-
Dec 11, 202412.0912.2012.0912.2011.65-
Dec 10, 202412.1612.2812.1412.1411.591,200
Dec 9, 202411.7311.7611.7311.7611.23-
Dec 6, 202411.9011.9011.8811.8811.34-
Dec 5, 202412.0012.0112.0012.0111.46-
Dec 4, 202412.0212.0212.0212.0211.48-
Dec 3, 202411.9011.9711.9011.9711.43-
Dec 2, 202411.8011.8011.7011.7011.17-
Nov 29, 202411.6611.6611.6011.6011.08-
Nov 28, 202411.5511.5511.5511.5511.03-
Nov 27, 202411.4411.4411.4311.4310.91-
Nov 26, 202411.3911.4211.3911.4210.901,673
Nov 25, 202411.4011.5011.4011.5010.98-
Nov 22, 202411.3011.3711.3011.3410.824
Nov 21, 202410.9511.1510.9511.1510.64-
Nov 20, 202410.9210.9710.9210.9710.48-
Nov 19, 202410.9110.9310.9010.9010.41110
Nov 18, 202410.9010.9410.9010.9410.45-
Nov 15, 202410.9010.9010.9010.9010.41300
Nov 14, 202411.0211.0811.0211.0810.58-
Nov 13, 202411.1911.1911.1811.1810.68-
Nov 12, 202411.1111.1111.0011.0910.58210
Nov 11, 202411.1011.1011.1011.1010.60-
Nov 8, 202412.0512.0511.8211.8211.29-
Nov 7, 202411.9512.0311.9512.0311.48-
Nov 6, 202411.4811.4811.4811.4810.96-
Nov 5, 202411.6811.6811.4611.4610.94-
Nov 4, 202411.7211.7211.6811.6811.15-
Nov 1, 202411.6511.8511.6511.8511.31546
Oct 31, 202411.5511.5511.4411.4410.92845
Oct 30, 202411.6511.6511.5611.5611.04-
Oct 29, 202411.8111.9411.8111.9411.40-
Oct 28, 202411.8011.8011.8011.8011.27-
Oct 25, 202411.6011.6611.6011.6611.13-
Oct 24, 202411.9011.9011.8111.8111.27-
Oct 23, 202412.1112.1112.1012.1011.55-
Oct 22, 202412.0712.1112.0712.1111.56-
Oct 21, 202412.1712.1712.1412.1411.58-
Oct 18, 202412.1312.1312.0712.0711.52-
Oct 17, 202412.2212.2212.2012.2011.65-
Oct 16, 202412.5012.6012.5012.6012.03-
Oct 15, 202412.5012.5012.4212.4211.86-
Oct 14, 202412.3212.4012.3012.3011.74650
Oct 11, 202412.0112.0511.9512.0511.501,600
Oct 10, 202412.2512.2512.1512.1511.60-
Oct 9, 202411.6011.6011.5511.5511.03-
Oct 8, 202411.8211.8211.7111.7111.18-
Oct 7, 202412.4712.6212.4712.6212.05-
Oct 4, 202412.1812.3612.1812.3611.791
Oct 3, 202412.4012.4012.2812.2811.72-
Oct 2, 202412.4712.5112.4712.5111.94-
Oct 1, 202412.5012.5012.3512.3511.79-
Sep 30, 202412.7112.8012.5112.5111.9410
Sep 27, 202412.2512.3912.2512.3911.83-
Sep 26, 202411.7912.1011.7912.1011.551,460
Sep 25, 202411.5211.6011.5211.6011.07-
Sep 24, 202410.9911.0410.9911.0410.54-
Sep 23, 202410.7110.7810.7110.7810.29-
Sep 20, 202410.7010.7110.7010.7110.23-
Sep 19, 202410.7310.8010.7310.8010.31-
Sep 18, 202410.5010.6310.5010.6310.14-
Sep 17, 202410.5110.5710.5110.5710.09-
Sep 16, 202410.4310.4310.4310.439.96-
Sep 13, 202410.5510.6310.5510.6310.15-
Sep 12, 202410.0910.1910.0910.169.701,462
Sep 11, 20249.789.809.789.809.36-
Sep 10, 20249.679.749.599.599.15966
Sep 9, 20249.759.909.759.909.45-
Sep 6, 20249.789.809.789.809.36-
Sep 5, 20249.789.879.789.879.42-
Sep 4, 2024 0.49866697 Dividend
Sep 4, 20249.8510.069.8510.069.604
Sep 3, 202410.9210.9210.6310.639.30460
Sep 2, 202411.2511.4011.2511.409.97-
Aug 30, 202411.3011.3011.1511.159.7590
Aug 29, 202411.3011.4111.3011.419.98-
Aug 28, 202411.2111.2111.1011.109.70-
Aug 27, 202411.2311.3011.2311.309.89-
Aug 26, 202411.0111.0511.0111.059.67-
Aug 23, 202410.9110.9310.9110.939.56-
Aug 22, 202411.0411.0411.0411.049.66-
Aug 21, 202410.8410.8410.8410.849.48-
Aug 20, 202410.4510.5310.4510.529.20964
Aug 19, 202410.2810.2810.2810.288.99-
Aug 16, 202410.4210.4210.4210.429.12-
Aug 15, 202410.1010.1910.1010.198.91100
Aug 14, 202410.5010.7010.5010.709.36200
Aug 13, 202411.0011.0011.0011.009.621,331
Aug 12, 202411.0011.0011.0011.009.62-
Aug 9, 202411.1011.1011.1011.109.71-
Aug 8, 202411.0011.0011.0011.009.62700
Aug 7, 202411.0011.0011.0011.009.62-
Aug 6, 202411.0611.1111.0611.119.7270
Aug 5, 202410.7710.7910.7710.799.44465
Aug 2, 202411.1911.4111.1911.419.98500
Aug 1, 202411.4611.4611.4611.4610.02-
Jul 31, 202411.2811.6011.2811.6010.14300
Jul 30, 202411.0511.1711.0011.179.77110
Jul 29, 202412.2712.2711.5311.5310.09471
Jul 26, 202412.2612.2612.2612.2610.72-
Jul 25, 202412.1512.3512.1512.3510.80300
Jul 24, 202412.9012.9012.9012.9011.28-
Jul 23, 202412.7712.7712.7712.7711.17-
Jul 22, 202413.1313.1313.1313.1311.49-
Jul 19, 202413.3413.3413.3413.3411.67-
Jul 18, 202413.5513.5513.5513.5511.85-
Jul 17, 202413.7813.7813.6813.6811.97100
Jul 16, 202413.8813.8813.8813.8812.14-
Jul 15, 202413.9813.9813.9813.9812.22-
Jul 12, 202413.6913.6913.6913.6911.98-
Jul 11, 202413.6213.6513.5513.6511.942,214
Jul 10, 202413.4113.4513.4113.4511.77700
Jul 9, 202413.5213.5213.5213.5211.83-
Jul 8, 202413.5713.5713.5713.5711.87-
Jul 5, 202413.8013.8013.8013.8012.07-
Jul 4, 202414.1914.1914.1914.1912.41-
Jul 3, 202413.5613.7513.5613.7512.032,000
Jul 2, 202413.3213.3213.3213.3211.65-
Jul 1, 202413.3613.3613.3613.3611.69-
Jun 28, 202413.2313.2313.2213.2211.562,960
Jun 27, 202413.4113.4113.4113.4111.73-
Jun 26, 202413.3613.3613.3613.3611.68-
Jun 25, 202413.2913.2913.2913.2911.62-
Jun 24, 202413.4613.4613.3513.3511.68370
Jun 21, 202413.4613.4613.4613.4611.77-
Jun 20, 202413.5013.5013.5013.5011.81-
Jun 19, 202413.4713.4713.4713.4711.78-
Jun 18, 202413.3313.3313.3313.3311.66-
Jun 17, 202414.2314.2314.2314.2312.44-
Jun 14, 202414.4014.4014.4014.4012.59-
Jun 13, 202414.3514.3514.3514.3512.55-
Jun 12, 202414.3614.3614.3614.3612.56-
Jun 11, 202414.5014.5014.5014.5012.68-
Jun 10, 202414.7514.7514.7514.7512.90-
Jun 7, 202414.8014.8014.6514.6512.82800
Jun 6, 202414.8014.8814.8014.8813.01135
Jun 5, 202414.6014.9714.6014.9713.10135
Jun 4, 202414.9014.9014.9014.9013.03-
Jun 3, 202415.1015.1015.1015.1013.21-
May 31, 202415.0715.2015.0715.2013.292,600
May 30, 202415.0315.0315.0315.0313.15-
May 29, 202415.8515.8515.8515.8513.86-
May 28, 202416.2016.2016.2016.2014.17-
May 27, 202416.3016.3016.3016.3014.26-
May 24, 202416.3116.3116.3116.3114.27-
May 23, 202416.4016.6116.4016.6114.5360
May 22, 202416.7216.7216.7016.7014.60335
May 21, 202416.4516.4516.4516.4514.38-
May 20, 202416.6616.6616.6616.6614.57-
May 17, 202416.4016.4016.4016.4014.35-
May 16, 202416.0816.2516.0816.2514.2195
May 15, 202415.8515.8515.8515.8513.86-
May 14, 202415.8715.8715.8715.8713.88-
May 13, 202415.8815.8815.8815.8813.89-
May 10, 202416.0316.0316.0316.0314.02-
May 9, 202416.0016.0016.0016.0014.00-
May 8, 202416.1916.1916.1916.1914.16-
May 7, 202416.4516.4516.4516.4514.39-
May 6, 202415.9215.9215.9215.9213.93-
May 3, 202415.7315.7315.7315.7313.76-
May 2, 202415.7015.7015.7015.7013.73-
Apr 30, 202415.9115.9115.9115.9113.92-
Apr 29, 202415.7415.7415.7415.7413.77-
Apr 26, 202415.6015.6015.6015.6013.642
Apr 25, 202415.1515.2615.1515.2613.35164
Apr 24, 202415.0315.0315.0315.0313.15-

Related Tickers

BHP1.MU BHP Group Ltd
21.32
-0.40%
 
NGLB.HM Anglo American PLC
24.48
+0.49%
 
CVLC.F Vale S.A.
8.80
+1.13%
 
BHP1.F BHP Group Limited
21.29
-0.51%
 
GMBXF Grupo México, S.A.B. de C.V.
5.33
+0.57%
 
M.CN Myriad Uranium Corp.
0.2750
-1.79%
 
DRR.AX Deterra Royalties Limited
3.5100
0.00%
 
RIO Rio Tinto Group
60.20
+0.97%
 
VALE Vale S.A.
9.55
+1.17%