FDX.F - FedEx Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020136.74136.74136.68136.68136.6820
Jan 23, 2020139.30139.84139.30139.84139.84106
Jan 22, 2020142.38142.54140.18140.18140.18340
Jan 21, 2020142.64144.22142.64144.22144.2220
Jan 20, 2020143.16143.24142.98143.16143.16-
Jan 17, 2020142.66144.94142.66143.42143.42100
Jan 16, 2020142.52142.52142.52142.52142.52-
Jan 15, 2020144.86146.56144.86146.56146.56215
Jan 14, 2020142.38143.28142.38143.28143.28100
Jan 13, 2020140.60140.60140.60140.60140.60-
Jan 10, 2020------
Jan 09, 2020141.60141.80141.18141.18141.18-
Jan 08, 2020136.82139.36136.78139.36139.36183
Jan 07, 2020136.70136.70136.70136.70136.70-
Jan 06, 2020135.94135.94134.62134.70134.706
Jan 03, 2020138.16138.16136.68136.72136.72-
Jan 02, 2020134.20139.02134.18136.82136.82580
Dec 30, 2019135.62136.02135.58135.98135.98-
Dec 27, 2019137.80137.80136.24136.54136.5481
Dec 23, 2019134.00136.46133.92136.46136.4639
Dec 20, 2019131.60133.20131.52133.02133.0211
Dec 19, 2019131.02132.86131.02132.80132.80365
Dec 18, 2019136.04136.04131.18131.36131.36125
Dec 17, 2019146.74146.74145.76145.76145.7625
Dec 16, 2019148.56149.50148.56149.50149.5050
Dec 13, 2019147.78149.14147.78149.14149.1433
Dec 12, 2019143.30143.78142.90143.78143.788
Dec 11, 2019142.46142.46142.46142.46142.4640
Dec 10, 2019140.72140.72140.72140.72140.72-
Dec 09, 2019140.70140.70140.46140.46140.4656
Dec 06, 2019138.30138.30138.30138.30138.30-
Dec 06, 20190.65 Dividend
Dec 05, 2019138.12138.12138.12138.12137.47-
Dec 04, 2019135.70135.70135.70135.70135.06-
Dec 03, 2019142.32142.32141.00141.00140.3450
Dec 02, 2019145.26145.26145.26145.26144.58-
Nov 29, 2019145.48147.34145.48147.34146.6525
Nov 28, 2019145.52147.12145.52145.82145.134
Nov 27, 2019146.28148.08146.28148.08147.3813
Nov 26, 2019144.16144.16143.86144.16143.48-
Nov 25, 2019141.90141.90141.90141.90141.23-
Nov 22, 2019136.86136.86136.86136.86136.22-
Nov 21, 2019136.84136.84136.84136.84136.20-
Nov 20, 2019139.40139.40139.40139.40138.74-
Nov 19, 2019141.76141.76141.76141.76141.09-
Nov 18, 2019142.44142.44142.44142.44141.77-
Nov 15, 2019142.14142.14142.14142.14141.47-
Nov 14, 2019141.26141.26141.26141.26140.60-
Nov 13, 2019145.32146.76145.32146.76146.07250
Nov 12, 2019146.70146.70146.70146.70146.01-
Nov 11, 2019146.50146.50146.50146.50145.81-
Nov 08, 2019147.36147.64147.36147.64146.955
Nov 07, 2019146.82148.46146.82148.46147.7650
Nov 06, 2019148.02148.12148.02148.12147.4210
Nov 05, 2019147.56150.26147.56149.68148.98485
Nov 04, 2019141.08141.08141.08141.08140.421
Nov 01, 2019136.54136.54136.54136.54135.90-
Oct 31, 2019138.96138.96138.96138.96138.31-
Oct 30, 2019141.30141.30141.30141.30140.64-
Oct 29, 2019142.10142.58142.10142.58141.9114
Oct 28, 2019142.10143.98142.10143.98143.3035
Oct 25, 2019137.94142.92137.94142.92142.251
Oct 24, 2019139.48141.36138.20138.20137.55201
Oct 23, 2019138.04138.20138.04138.20137.5570
Oct 22, 2019135.96135.96135.56135.56134.9217
Oct 21, 2019134.14135.64134.14135.46134.82215
Oct 18, 2019134.48136.78134.48135.82135.183
Oct 17, 2019135.36135.36135.36135.36134.72-
Oct 16, 2019134.96134.96134.96134.96134.32-
Oct 15, 2019132.96132.96132.96132.96132.33-
Oct 14, 2019131.58131.58131.58131.58130.96-
Oct 11, 2019128.56128.56128.56128.56127.95-
Oct 10, 2019126.04126.04124.94124.94124.35250
Oct 09, 2019126.14126.44125.82126.44125.84259
Oct 08, 2019129.28129.28129.28129.28128.67-
Oct 07, 2019128.96130.52128.96130.52129.9130
Oct 04, 2019128.70128.70128.70128.70128.09-
Oct 02, 2019129.02129.02128.12128.12127.52200
Oct 01, 2019133.70133.70130.64130.64130.0392
Sep 30, 2019132.62132.62132.62132.62132.00-
Sep 27, 2019132.58132.58132.58132.58131.96-
Sep 26, 2019133.36134.62133.36134.62133.992
Sep 25, 2019129.96133.72129.96133.72133.09163
Sep 24, 2019132.56132.56132.54132.54131.925
Sep 23, 2019------
Sep 20, 2019137.28139.12137.28137.98137.332,442
Sep 19, 2019136.80137.24135.90137.24136.591,139
Sep 18, 2019141.70141.70134.56135.48134.841,110
Sep 17, 2019156.56156.56156.56156.56155.82-
Sep 16, 2019155.56155.56155.56155.56154.83-
Sep 13, 2019156.56156.56156.56156.56155.82-
Sep 12, 2019157.62157.62157.62157.62156.88-
Sep 11, 2019155.18155.18155.18155.18154.45-
Sep 10, 2019150.60150.60150.60150.60149.89-
Sep 09, 2019147.12147.12147.12147.12146.43-
Sep 06, 2019148.04148.04147.70147.70147.0014
Sep 06, 20190.65 Dividend
Sep 05, 2019145.14146.10145.14146.10144.7711
Sep 04, 2019142.06142.06142.06142.06140.76-
Sep 03, 2019142.86142.86142.86142.86141.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...