Advertisement
Advertisement
TechnipFMC PLC (1T1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 12.44 | 12.44 | 12.36 | 12.38 | 12.38 | 131 |
| Jan 27, 2023 | 12.61 | 13.26 | 12.34 | 12.35 | 12.35 | - |
| Jan 26, 2023 | 12.32 | 12.51 | 12.31 | 12.51 | 12.51 | - |
| Jan 25, 2023 | 11.90 | 12.24 | 11.88 | 12.22 | 12.22 | - |
| Jan 24, 2023 | 11.90 | 11.93 | 11.70 | 11.70 | 11.70 | - |
| Jan 23, 2023 | 11.78 | 11.99 | 11.78 | 11.78 | 11.78 | - |
| Jan 20, 2023 | 11.48 | 11.77 | 11.45 | 11.77 | 11.77 | - |
| Jan 19, 2023 | 11.36 | 11.54 | 10.86 | 11.44 | 11.44 | - |
| Jan 18, 2023 | 11.84 | 11.94 | 11.52 | 11.52 | 11.52 | - |
| Jan 17, 2023 | 12.06 | 12.07 | 11.70 | 11.73 | 11.73 | - |
| Jan 16, 2023 | 11.72 | 12.24 | 11.72 | 12.24 | 12.24 | - |
| Jan 13, 2023 | 11.68 | 11.75 | 10.77 | 11.60 | 11.60 | - |
| Jan 12, 2023 | 11.43 | 11.76 | 11.43 | 11.76 | 11.76 | - |
| Jan 11, 2023 | 11.42 | 11.63 | 11.35 | 11.35 | 11.35 | - |
| Jan 10, 2023 | 11.36 | 11.54 | 11.24 | 11.33 | 11.33 | - |
| Jan 09, 2023 | 11.51 | 11.86 | 11.35 | 11.35 | 11.35 | - |
| Jan 06, 2023 | 11.14 | 11.60 | 11.10 | 11.32 | 11.32 | - |
| Jan 05, 2023 | 10.99 | 11.15 | 10.91 | 11.03 | 11.03 | - |
| Jan 04, 2023 | 10.87 | 10.87 | 10.70 | 10.72 | 10.72 | - |
| Jan 03, 2023 | 11.46 | 11.56 | 10.63 | 10.63 | 10.63 | - |
| Jan 02, 2023 | 11.06 | 11.44 | 11.06 | 11.37 | 11.37 | - |
| Dec 30, 2022 | 11.15 | 11.15 | 11.10 | 11.11 | 11.11 | - |
| Dec 29, 2022 | 11.05 | 11.14 | 10.98 | 11.02 | 11.02 | - |
| Dec 28, 2022 | 11.22 | 11.32 | 10.88 | 11.01 | 11.01 | - |
| Dec 27, 2022 | 11.21 | 11.38 | 11.11 | 11.11 | 11.11 | - |
| Dec 23, 2022 | 11.08 | 11.14 | 11.03 | 11.14 | 11.14 | - |
| Dec 22, 2022 | 11.20 | 11.25 | 10.86 | 10.86 | 10.86 | - |
| Dec 21, 2022 | 11.02 | 11.20 | 10.99 | 11.14 | 11.14 | - |
| Dec 20, 2022 | 10.69 | 10.90 | 10.65 | 10.90 | 10.90 | - |
| Dec 19, 2022 | 10.69 | 10.82 | 10.49 | 10.49 | 10.49 | - |
| Dec 16, 2022 | 10.77 | 10.77 | 10.36 | 10.60 | 10.60 | - |
| Dec 15, 2022 | 10.73 | 10.98 | 10.47 | 10.62 | 10.62 | - |
| Dec 14, 2022 | 10.90 | 11.05 | 10.69 | 10.69 | 10.69 | - |
| Dec 13, 2022 | 10.72 | 10.98 | 10.69 | 10.78 | 10.78 | - |
| Dec 12, 2022 | 10.47 | 10.63 | 10.43 | 10.63 | 10.63 | - |
| Dec 09, 2022 | 10.89 | 11.02 | 10.38 | 10.41 | 10.41 | 131 |
| Dec 08, 2022 | 10.73 | 11.10 | 10.73 | 10.85 | 10.85 | - |
| Dec 07, 2022 | 11.27 | 11.30 | 10.77 | 10.77 | 10.77 | - |
| Dec 06, 2022 | 11.33 | 11.53 | 11.24 | 11.24 | 11.24 | - |
| Dec 05, 2022 | 12.02 | 12.24 | 11.20 | 11.20 | 11.20 | - |
| Dec 02, 2022 | 11.66 | 12.11 | 11.65 | 12.10 | 12.10 | - |
| Dec 01, 2022 | 11.72 | 11.96 | 11.48 | 11.74 | 11.74 | - |
| Nov 30, 2022 | 11.55 | 12.33 | 11.52 | 11.60 | 11.60 | - |
| Nov 29, 2022 | 11.55 | 11.57 | 11.51 | 11.52 | 11.52 | - |
| Nov 28, 2022 | 11.44 | 11.64 | 11.31 | 11.63 | 11.63 | - |
| Nov 25, 2022 | 11.97 | 12.06 | 11.40 | 11.40 | 11.40 | - |
| Nov 24, 2022 | 11.48 | 11.80 | 11.48 | 11.72 | 11.72 | - |
| Nov 23, 2022 | 11.72 | 12.24 | 11.32 | 11.46 | 11.46 | - |
| Nov 22, 2022 | 11.36 | 11.72 | 11.33 | 11.72 | 11.72 | - |
| Nov 21, 2022 | 11.66 | 11.86 | 11.11 | 11.25 | 11.25 | - |
| Nov 18, 2022 | 11.77 | 12.40 | 11.34 | 11.34 | 11.34 | 366 |
| Nov 17, 2022 | 11.77 | 11.95 | 11.52 | 11.67 | 11.67 | - |
| Nov 16, 2022 | 11.76 | 11.94 | 11.63 | 11.74 | 11.74 | - |
| Nov 15, 2022 | 11.22 | 11.61 | 11.00 | 11.61 | 11.61 | - |
| Nov 14, 2022 | 11.28 | 11.47 | 11.06 | 11.20 | 11.20 | - |
| Nov 11, 2022 | 11.31 | 11.31 | 11.03 | 11.16 | 11.16 | - |
| Nov 10, 2022 | 11.38 | 11.47 | 11.12 | 11.14 | 11.14 | - |
| Nov 09, 2022 | 11.95 | 11.97 | 11.34 | 11.34 | 11.34 | - |
| Nov 08, 2022 | 11.99 | 12.19 | 11.76 | 11.86 | 11.86 | - |
| Nov 07, 2022 | 11.59 | 12.11 | 11.54 | 11.84 | 11.84 | - |
| Nov 04, 2022 | 11.60 | 11.77 | 11.16 | 11.48 | 11.48 | - |
| Nov 03, 2022 | 10.56 | 11.55 | 10.48 | 11.55 | 11.55 | - |
| Nov 02, 2022 | 10.69 | 10.88 | 10.45 | 10.49 | 10.49 | - |
| Nov 01, 2022 | 10.61 | 10.90 | 10.60 | 10.63 | 10.63 | - |
| Oct 31, 2022 | 10.15 | 10.72 | 10.01 | 10.54 | 10.54 | - |
| Oct 28, 2022 | 10.30 | 10.59 | 10.09 | 10.09 | 10.09 | - |
| Oct 27, 2022 | 10.27 | 10.90 | 10.23 | 10.36 | 10.36 | - |
| Oct 26, 2022 | 10.58 | 10.77 | 10.53 | 10.61 | 10.61 | - |
| Oct 25, 2022 | 10.75 | 10.85 | 10.40 | 10.41 | 10.41 | - |
| Oct 24, 2022 | 10.85 | 10.93 | 10.53 | 10.57 | 10.57 | - |
| Oct 21, 2022 | 10.50 | 10.78 | 10.47 | 10.78 | 10.78 | - |
| Oct 20, 2022 | 10.06 | 10.36 | 10.02 | 10.35 | 10.35 | - |
| Oct 19, 2022 | 9.54 | 9.94 | 9.52 | 9.94 | 9.94 | - |
| Oct 18, 2022 | 9.59 | 9.71 | 9.39 | 9.42 | 9.42 | - |
| Oct 17, 2022 | 9.51 | 9.73 | 9.36 | 9.36 | 9.36 | - |
| Oct 14, 2022 | 9.90 | 10.10 | 9.50 | 9.50 | 9.50 | - |
| Oct 13, 2022 | 9.40 | 9.90 | 9.39 | 9.90 | 9.90 | - |
| Oct 12, 2022 | 9.50 | 9.96 | 9.28 | 9.37 | 9.37 | 520 |
| Oct 11, 2022 | 9.31 | 9.48 | 9.22 | 9.36 | 9.36 | - |
| Oct 10, 2022 | 9.50 | 9.81 | 9.16 | 9.16 | 9.16 | - |
| Oct 07, 2022 | 9.72 | 9.89 | 9.53 | 9.53 | 9.53 | - |
| Oct 06, 2022 | 9.22 | 9.73 | 9.20 | 9.73 | 9.73 | - |
| Oct 05, 2022 | 8.94 | 9.18 | 8.93 | 9.06 | 9.06 | - |
| Oct 04, 2022 | 9.01 | 9.07 | 8.81 | 8.90 | 8.90 | - |
| Oct 03, 2022 | 8.53 | 8.96 | 8.51 | 8.84 | 8.84 | - |
| Sep 30, 2022 | 8.45 | 8.63 | 8.45 | 8.45 | 8.45 | - |
| Sep 29, 2022 | 8.60 | 8.69 | 8.36 | 8.36 | 8.36 | - |
| Sep 28, 2022 | 8.66 | 8.81 | 8.44 | 8.44 | 8.44 | - |
| Sep 27, 2022 | 8.28 | 8.70 | 8.28 | 8.66 | 8.66 | - |
| Sep 26, 2022 | 8.48 | 8.64 | 8.17 | 8.24 | 8.24 | - |
| Sep 23, 2022 | 8.98 | 9.08 | 8.34 | 8.37 | 8.37 | - |
| Sep 22, 2022 | 8.85 | 9.10 | 8.67 | 8.97 | 8.97 | - |
| Sep 21, 2022 | 8.97 | 9.40 | 8.97 | 9.20 | 9.20 | - |
| Sep 20, 2022 | 8.99 | 9.10 | 8.91 | 9.04 | 9.04 | - |
| Sep 19, 2022 | 8.79 | 9.04 | 8.68 | 9.04 | 9.04 | - |
| Sep 16, 2022 | 9.00 | 9.00 | 8.62 | 8.77 | 8.77 | - |
| Sep 15, 2022 | 9.04 | 9.15 | 9.02 | 9.14 | 9.14 | - |
| Sep 14, 2022 | 8.60 | 9.10 | 8.60 | 9.02 | 9.02 | - |
| Sep 13, 2022 | 8.72 | 8.98 | 8.56 | 8.68 | 8.68 | - |
| Sep 12, 2022 | 8.72 | 8.90 | 8.67 | 8.81 | 8.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
