FDX.F - FedEx Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019150.94150.94150.94150.94150.94280
Jul 22, 2019148.34148.34148.34148.34148.34-
Jul 19, 2019146.72146.72146.72146.72146.72-
Jul 18, 2019145.60145.60145.60145.60145.60-
Jul 17, 2019150.76150.76150.76150.76150.76-
Jul 16, 2019148.60154.12148.60154.12154.12315
Jul 15, 2019148.02148.02148.02148.02148.02-
Jul 12, 2019144.02146.98144.02146.98146.98400
Jul 11, 2019141.74141.74141.74141.74141.74257
Jul 10, 2019141.20142.34141.20142.34142.34220
Jul 09, 2019142.18142.18142.18142.18142.18-
Jul 08, 2019144.38144.38144.38144.38144.3890
Jul 05, 2019142.56142.56142.56142.56142.56-
Jul 04, 2019142.22142.22142.22142.22142.22-
Jul 03, 2019140.74140.74140.74140.74140.74-
Jul 02, 2019143.70143.70143.70143.70143.70-
Jul 01, 2019146.40146.40146.40146.40146.40-
Jun 28, 2019143.08143.08143.08143.08143.08-
Jun 27, 2019140.78140.78140.78140.78140.78-
Jun 26, 2019136.66137.50136.66137.50137.5010
Jun 25, 2019140.14140.14138.50139.44139.44100
Jun 24, 2019145.10145.10144.84144.84144.8425
Jun 21, 2019147.92147.92147.92147.92147.92-
Jun 21, 20190.65 Dividend
Jun 20, 2019147.82147.82147.82147.82147.17-
Jun 19, 2019147.92147.92147.92147.92147.27-
Jun 18, 2019144.84144.84144.84144.84144.20-
Jun 17, 2019146.36146.36146.36146.36145.72-
Jun 14, 2019146.34146.34146.34146.34145.70-
Jun 13, 2019141.94141.94141.94141.94141.32-
Jun 12, 2019139.50139.50139.50139.50138.89-
Jun 11, 2019142.72142.72142.72142.72142.09-
Jun 07, 2019138.92138.92138.92138.92138.31-
Jun 06, 2019140.18140.18140.18140.18139.56-
Jun 05, 2019141.14141.14141.14141.14140.52-
Jun 04, 2019134.90140.92134.90140.92140.3040
Jun 03, 2019138.04138.04133.50133.50132.9190
May 31, 2019139.70139.70139.70139.70139.09-
May 30, 2019143.08143.08143.08143.08142.45-
May 29, 2019140.70140.70140.70140.70140.08-
May 28, 2019142.76142.76140.90140.90140.28100
May 27, 2019142.00142.12142.00142.12141.503
May 24, 2019143.56143.56141.08141.08140.4620
May 23, 2019143.66144.72143.66144.72144.081
May 22, 2019149.62149.62148.00148.00147.353
May 21, 2019150.74150.74150.74150.74150.08-
May 20, 2019152.08152.08152.00152.00151.3375
May 17, 2019155.80155.80155.78155.78155.105
May 16, 2019152.70152.70152.70152.70152.03-
May 15, 2019152.98153.46152.98153.46152.7910
May 14, 2019153.66154.46153.66154.46153.7820
May 13, 2019155.54155.54155.54155.54154.86-
May 10, 2019158.76158.76158.76158.76158.06-
May 09, 2019158.52158.52158.52158.52157.82-
May 08, 2019160.52161.46160.52161.46160.751
May 07, 2019163.46163.46163.46163.46162.74-
May 06, 2019163.66163.66163.66163.66162.94-
May 03, 2019167.08167.08167.08167.08166.35-
May 02, 2019165.14165.14165.14165.14164.41-
Apr 30, 2019165.96167.36165.96167.36166.6219
Apr 29, 2019164.14164.14164.14164.14163.42-
Apr 26, 2019168.74170.06168.28168.28167.5465
Apr 25, 2019176.80176.80176.80176.80176.02-
Apr 24, 2019175.08175.08175.08175.08174.3130
Apr 23, 2019175.10175.10175.10175.10174.335
Apr 18, 2019174.12174.12174.12174.12173.35-
Apr 17, 2019173.80173.80173.80173.80173.04-
Apr 16, 2019173.08173.08173.08173.08172.32-
Apr 15, 2019173.32173.32173.32173.32172.56-
Apr 12, 2019169.68169.68169.68169.68168.93-
Apr 11, 2019168.74168.74168.74168.74168.00-
Apr 10, 2019168.06169.02168.06169.02168.2832
Apr 09, 2019168.90168.90168.90168.90168.16-
Apr 08, 2019169.50169.92168.11169.92169.1723
Apr 05, 2019166.64168.27166.64168.21167.4745
Apr 04, 2019163.80163.80163.80163.80163.08-
Apr 03, 2019164.04164.08164.04164.08163.3610
Apr 02, 2019165.25165.25165.25165.25164.52-
Apr 01, 2019161.98161.98161.98161.98161.27-
Mar 29, 2019157.90158.50157.90158.50157.8040
Mar 28, 2019155.38156.43154.58156.43155.7411
Mar 27, 2019155.29155.29155.29155.29154.61-
Mar 26, 2019151.73153.49151.73153.49152.8296
Mar 25, 2019154.11154.11154.11154.11153.4310
Mar 22, 2019156.27156.27156.27156.27155.58-
Mar 21, 2019152.23152.23152.23152.23151.56-
Mar 20, 2019149.50150.47147.97147.97147.3256
Mar 19, 2019160.11162.00160.11162.00161.2910
Mar 18, 2019156.36158.15156.36157.26156.5752
Mar 15, 2019159.52160.02158.64158.64157.9445
Mar 14, 2019157.59157.59157.59157.59156.90-
Mar 13, 2019155.89155.89155.89155.89155.20-
Mar 12, 2019156.46156.46156.46156.46155.77-
Mar 11, 2019153.79157.41153.79157.41156.7243
Mar 08, 2019153.80153.80152.30152.30151.6350
Mar 08, 20190.65 Dividend
Mar 07, 2019156.40157.81153.94153.94152.6254
Mar 06, 2019158.16159.73158.16158.22156.86311
Mar 05, 2019159.27161.43159.27161.41160.02110
Mar 04, 2019160.80160.80160.80160.80159.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...