Frankfurt - Delayed Quote EUR

Ferrexpo plc (FEX.F)

0.6100 -0.0100 (-1.61%)
As of 8:19 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 5,690
Apr 25, 2024 0.5500 0.6250 0.5500 0.6200 0.6200 5,690
Apr 24, 2024 0.6100 0.6150 0.6100 0.6150 0.6150 1,500
Apr 23, 2024 0.6000 0.6350 0.6000 0.6350 0.6350 10,965
Apr 22, 2024 0.5550 0.5750 0.5550 0.5750 0.5750 1,860
Apr 19, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 13,310
Apr 18, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 17, 2024 0.5200 0.5600 0.5200 0.5600 0.5600 500
Apr 16, 2024 0.5550 0.5550 0.5200 0.5350 0.5350 7,500
Apr 15, 2024 0.5450 0.5450 0.5400 0.5400 0.5400 805
Apr 12, 2024 0.5700 0.5700 0.5500 0.5550 0.5550 4,500
Apr 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 26,409
Apr 9, 2024 0.5550 0.5700 0.5550 0.5700 0.5700 11,279
Apr 8, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 5, 2024 0.5250 0.5250 0.5100 0.5100 0.5100 200
Apr 4, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 150
Apr 3, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 2, 2024 0.5150 0.5400 0.5150 0.5400 0.5400 1,500
Mar 28, 2024 0.5100 0.5330 0.5100 0.5290 0.5290 52,400
Mar 27, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 600
Mar 26, 2024 0.5210 0.5430 0.5210 0.5430 0.5430 3,000
Mar 25, 2024 0.5040 0.5430 0.5040 0.5420 0.5420 930
Mar 22, 2024 0.5380 0.5380 0.5200 0.5200 0.5200 27,000
Mar 21, 2024 0.5190 0.5480 0.5190 0.5480 0.5480 710
Mar 20, 2024 0.5600 0.5600 0.5210 0.5480 0.5480 18,000
Mar 19, 2024 0.5790 0.6000 0.5780 0.5780 0.5780 3,150
Mar 18, 2024 0.6000 0.6170 0.6000 0.6000 0.6000 8,071
Mar 15, 2024 0.6040 0.6040 0.6040 0.6040 0.6040 -
Mar 14, 2024 0.6180 0.6180 0.6180 0.6180 0.6180 -
Mar 13, 2024 0.6770 0.6770 0.6100 0.6100 0.6100 6,000
Mar 12, 2024 0.6400 0.6700 0.6300 0.6300 0.6300 8,270
Mar 11, 2024 0.8250 0.8250 0.6400 0.6600 0.6600 2,690
Mar 8, 2024 0.8460 0.8460 0.8460 0.8460 0.8460 -
Mar 7, 2024 0.8450 0.8450 0.8340 0.8340 0.8340 560
Mar 6, 2024 0.8460 0.8460 0.8310 0.8310 0.8310 2,100
Mar 5, 2024 0.8540 0.8540 0.8540 0.8540 0.8540 1,200
Mar 4, 2024 0.8550 0.8550 0.8330 0.8330 0.8330 600
Mar 1, 2024 0.8430 0.8430 0.8430 0.8430 0.8430 -
Feb 29, 2024 0.8450 0.8500 0.8450 0.8500 0.8500 80
Feb 28, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Feb 27, 2024 0.8850 0.9160 0.8850 0.9160 0.9160 2,525
Feb 26, 2024 0.8680 0.8680 0.8680 0.8680 0.8680 -
Feb 23, 2024 0.8580 0.8660 0.8580 0.8660 0.8660 10
Feb 22, 2024 0.8720 0.8720 0.8720 0.8720 0.8720 -
Feb 21, 2024 0.8860 0.8860 0.8860 0.8860 0.8860 -
Feb 20, 2024 0.9460 0.9460 0.9300 0.9300 0.9300 516
Feb 19, 2024 0.9440 0.9440 0.9440 0.9440 0.9440 -
Feb 16, 2024 0.9420 0.9510 0.9420 0.9510 0.9510 320
Feb 15, 2024 0.9840 1.0120 0.9410 0.9410 0.9410 1,800
Feb 14, 2024 0.9810 0.9810 0.9810 0.9810 0.9810 -
Feb 13, 2024 1.0340 1.0340 1.0340 1.0340 1.0340 -
Feb 12, 2024 1.0280 1.0560 0.9990 1.0560 1.0560 2,000
Feb 9, 2024 1.0140 1.0140 1.0140 1.0140 1.0140 -
Feb 8, 2024 1.0060 1.1000 1.0060 1.1000 1.1000 2,000
Feb 7, 2024 1.0120 1.0120 1.0000 1.0000 1.0000 600
Feb 6, 2024 1.0320 1.0320 1.0320 1.0320 1.0320 -
Feb 5, 2024 1.0420 1.0420 1.0420 1.0420 1.0420 -
Feb 2, 2024 1.0420 1.0420 1.0420 1.0420 1.0420 -
Feb 1, 2024 1.0200 1.0620 1.0200 1.0620 1.0620 2,610
Jan 31, 2024 0.9910 1.0300 0.9910 1.0300 1.0300 30
Jan 30, 2024 0.9830 0.9830 0.9830 0.9830 0.9830 -
Jan 29, 2024 0.9480 0.9480 0.9480 0.9480 0.9480 -
Jan 26, 2024 0.9960 1.0200 0.9960 1.0200 1.0200 600
Jan 25, 2024 0.9880 0.9880 0.9880 0.9880 0.9880 -
Jan 24, 2024 0.9750 1.0000 0.9620 1.0000 1.0000 897
Jan 23, 2024 0.9560 1.0000 0.9560 1.0000 1.0000 5,600
Jan 22, 2024 0.9420 1.0000 0.9420 1.0000 1.0000 923
Jan 19, 2024 0.9880 0.9980 0.9880 0.9980 0.9980 500
Jan 18, 2024 0.8440 1.0000 0.8440 1.0000 1.0000 4,460
Jan 17, 2024 0.8510 0.8510 0.8210 0.8210 0.8210 800
Jan 16, 2024 0.8310 0.8490 0.8310 0.8490 0.8490 340
Jan 15, 2024 0.8760 0.8760 0.8760 0.8760 0.8760 -
Jan 12, 2024 0.8460 0.8760 0.7940 0.8760 0.8760 3,100
Jan 11, 2024 0.9480 0.9480 0.9480 0.9480 0.9480 -
Jan 10, 2024 0.9060 0.9060 0.9060 0.9060 0.9060 -
Jan 9, 2024 0.9100 0.9360 0.9100 0.9360 0.9360 520
Jan 8, 2024 0.9620 0.9620 0.9480 0.9480 0.9480 1,000
Jan 5, 2024 0.9510 0.9510 0.9510 0.9510 0.9510 -
Jan 4, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 342
Jan 3, 2024 1.0140 1.0140 0.9990 0.9990 0.9990 240
Jan 2, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Dec 29, 2023 0.9770 0.9850 0.9770 0.9850 0.9850 5,900
Dec 28, 2023 0.9800 0.9900 0.9800 0.9900 0.9900 5,000
Dec 27, 2023 0.9480 0.9850 0.9480 0.9850 0.9850 500
Dec 22, 2023 0.9330 0.9330 0.9330 0.9330 0.9330 -
Dec 21, 2023 0.9310 0.9310 0.9310 0.9310 0.9310 -
Dec 20, 2023 0.9130 0.9130 0.9130 0.9130 0.9130 -
Dec 19, 2023 0.8940 0.8940 0.8940 0.8940 0.8940 -
Dec 18, 2023 0.8850 0.8850 0.8710 0.8710 0.8710 400
Dec 15, 2023 0.8620 0.9180 0.8620 0.9180 0.9180 1,200
Dec 14, 2023 0.8430 0.8560 0.8430 0.8560 0.8560 200
Dec 13, 2023 0.8320 0.8320 0.8320 0.8320 0.8320 -
Dec 12, 2023 0.8460 0.8830 0.8460 0.8830 0.8830 1,130
Dec 11, 2023 0.8260 0.8280 0.8260 0.8280 0.8280 200
Dec 8, 2023 0.8360 0.8360 0.8360 0.8360 0.8360 -
Dec 7, 2023 0.8430 0.8430 0.8430 0.8430 0.8430 -
Dec 6, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
Dec 5, 2023 0.8480 0.8480 0.8480 0.8480 0.8480 -
Dec 4, 2023 0.8440 0.8440 0.8440 0.8440 0.8440 2,800
Dec 1, 2023 0.8450 0.8450 0.8440 0.8440 0.8440 1,200
Nov 30, 2023 0.8960 0.8960 0.8260 0.8260 0.8260 150
Nov 29, 2023 0.9030 0.9030 0.9030 0.9030 0.9030 -
Nov 28, 2023 0.9180 0.9180 0.9180 0.9180 0.9180 -
Nov 27, 2023 0.9270 0.9270 0.9270 0.9270 0.9270 -
Nov 24, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Nov 23, 2023 0.9110 0.9700 0.9110 0.9700 0.9700 6,809
Nov 22, 2023 0.9120 0.9120 0.9120 0.9120 0.9120 -
Nov 21, 2023 0.9090 0.9090 0.9090 0.9090 0.9090 -
Nov 20, 2023 0.9220 0.9220 0.9220 0.9220 0.9220 -
Nov 17, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 16, 2023 0.9140 0.9140 0.9140 0.9140 0.9140 -
Nov 15, 2023 0.9210 0.9210 0.9210 0.9210 0.9210 -
Nov 14, 2023 0.8950 0.8950 0.8950 0.8950 0.8950 -
Nov 13, 2023 0.8830 0.8830 0.8830 0.8830 0.8830 -
Nov 10, 2023 0.8820 0.8820 0.8820 0.8820 0.8820 -
Nov 9, 2023 0.8530 0.8530 0.8530 0.8530 0.8530 -
Nov 8, 2023 0.8670 0.8670 0.8670 0.8670 0.8670 -
Nov 7, 2023 0.9080 0.9080 0.9080 0.9080 0.9080 -
Nov 6, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 1,100
Nov 3, 2023 0.8850 0.8850 0.8750 0.8750 0.8750 240
Nov 2, 2023 0.8900 0.9130 0.8800 0.9130 0.9130 14,297
Nov 1, 2023 0.8710 0.8710 0.8710 0.8710 0.8710 376
Oct 31, 2023 0.8770 0.8770 0.8770 0.8770 0.8770 -
Oct 30, 2023 0.8810 0.8810 0.8810 0.8810 0.8810 -
Oct 27, 2023 0.8950 0.8950 0.8950 0.8950 0.8950 -
Oct 26, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 2,800
Oct 25, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
Oct 24, 2023 0.8940 0.8940 0.8940 0.8940 0.8940 -
Oct 23, 2023 0.8680 0.9250 0.8680 0.8730 0.8730 3,500
Oct 20, 2023 0.8620 0.8620 0.8620 0.8620 0.8620 -
Oct 19, 2023 0.8620 0.8620 0.8620 0.8620 0.8620 -
Oct 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 385
Oct 17, 2023 0.8660 0.9030 0.8660 0.9030 0.9030 1,000
Oct 16, 2023 0.8660 0.8660 0.8660 0.8660 0.8660 -
Oct 13, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 12, 2023 0.8900 0.9000 0.8900 0.9000 0.9000 5,690
Oct 11, 2023 0.8780 0.9000 0.8780 0.9000 0.9000 200
Oct 10, 2023 0.8760 0.9280 0.8760 0.9280 0.9280 150
Oct 9, 2023 0.8800 0.9000 0.8800 0.9000 0.9000 3,500
Oct 6, 2023 0.8740 0.8740 0.8740 0.8740 0.8740 -
Oct 5, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Oct 4, 2023 0.8600 0.8610 0.8500 0.8610 0.8610 11,850
Oct 3, 2023 0.8570 0.8570 0.8570 0.8570 0.8570 -
Oct 2, 2023 0.8790 0.8800 0.8710 0.8710 0.8710 25,250
Sep 29, 2023 0.8690 0.8690 0.8690 0.8690 0.8690 -
Sep 28, 2023 0.9040 0.9040 0.9040 0.9040 0.9040 -
Sep 27, 2023 0.8760 0.9340 0.8700 0.9340 0.9340 400
Sep 26, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Sep 25, 2023 0.9000 0.9240 0.9000 0.9000 0.9000 10,100
Sep 22, 2023 0.9080 0.9080 0.8670 0.8670 0.8670 9,640
Sep 21, 2023 0.9180 0.9180 0.8950 0.8950 0.8950 360
Sep 20, 2023 0.9020 0.9020 0.9020 0.9020 0.9020 -
Sep 19, 2023 0.8990 0.9320 0.8990 0.9320 0.9320 500
Sep 18, 2023 0.9510 0.9510 0.8950 0.8950 0.8950 380
Sep 15, 2023 0.8950 0.9570 0.8950 0.9570 0.9570 1,200
Sep 14, 2023 0.8950 0.8950 0.8950 0.8950 0.8950 -
Sep 13, 2023 0.8780 0.8780 0.8780 0.8780 0.8780 -
Sep 12, 2023 0.9120 0.9430 0.9120 0.9430 0.9430 1,140
Sep 11, 2023 0.9140 0.9140 0.9140 0.9140 0.9140 -
Sep 8, 2023 0.8510 0.8800 0.8510 0.8800 0.8800 500
Sep 7, 2023 0.8520 0.8520 0.8340 0.8340 0.8340 -
Sep 6, 2023 0.9140 0.9140 0.8750 0.8750 0.8750 1,050
Sep 5, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 -
Sep 4, 2023 0.9010 0.9010 0.9010 0.9010 0.9010 -
Sep 1, 2023 0.9040 0.9040 0.9040 0.9040 0.9040 -
Aug 31, 2023 0.8980 0.8980 0.8980 0.8980 0.8980 -
Aug 30, 2023 0.8000 0.8900 0.8000 0.8900 0.8900 1,140
Aug 29, 2023 0.8920 0.8920 0.8920 0.8920 0.8920 -
Aug 28, 2023 0.8920 0.8920 0.8920 0.8920 0.8920 -
Aug 25, 2023 0.8940 0.8940 0.8940 0.8940 0.8940 -
Aug 24, 2023 0.9350 0.9350 0.9350 0.9350 0.9350 -
Aug 23, 2023 0.9040 0.9040 0.9040 0.9040 0.9040 -
Aug 22, 2023 0.8790 0.8790 0.8790 0.8790 0.8790 -
Aug 21, 2023 0.9310 0.9580 0.9310 0.9580 0.9580 200
Aug 18, 2023 0.9500 0.9500 0.9070 0.9070 0.9070 -
Aug 17, 2023 0.9430 0.9430 0.9430 0.9430 0.9430 -
Aug 16, 2023 0.9530 0.9530 0.9530 0.9530 0.9530 -
Aug 15, 2023 0.9620 0.9620 0.9420 0.9420 0.9420 150
Aug 14, 2023 0.9860 0.9860 0.9860 0.9860 0.9860 -
Aug 11, 2023 0.9540 1.0100 0.9540 1.0100 1.0100 40
Aug 10, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 9, 2023 0.9480 0.9480 0.9480 0.9480 0.9480 -
Aug 8, 2023 0.9600 0.9600 0.9500 0.9500 0.9500 6,500
Aug 7, 2023 0.9410 0.9410 0.9410 0.9410 0.9410 -
Aug 4, 2023 0.9780 0.9990 0.9410 0.9750 0.9750 1,923
Aug 3, 2023 1.0100 1.0120 1.0100 1.0120 1.0120 10,000
Aug 2, 2023 1.0780 1.0900 1.0400 1.0400 1.0400 11,228
Aug 1, 2023 1.0720 1.0720 1.0720 1.0720 1.0720 -
Jul 31, 2023 1.0640 1.1500 1.0640 1.1500 1.1500 4,500
Jul 28, 2023 1.1080 1.1080 1.1080 1.1080 1.1080 -
Jul 27, 2023 1.0640 1.0800 1.0640 1.0800 1.0800 1,000
Jul 26, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jul 25, 2023 1.0640 1.0640 1.0640 1.0640 1.0640 -
Jul 24, 2023 1.1000 1.1200 1.1000 1.1200 1.1200 100
Jul 21, 2023 1.0840 1.0840 1.0840 1.0840 1.0840 -
Jul 20, 2023 1.0920 1.0920 1.0920 1.0920 1.0920 -
Jul 19, 2023 1.0600 1.0680 1.0600 1.0680 1.0680 650
Jul 18, 2023 1.0160 1.0160 1.0160 1.0160 1.0160 -
Jul 17, 2023 1.0920 1.0920 1.0620 1.0620 1.0620 720
Jul 14, 2023 1.0780 1.0780 1.0780 1.0780 1.0780 1,500
Jul 13, 2023 1.0780 1.0780 1.0780 1.0780 1.0780 -
Jul 12, 2023 1.0320 1.0320 1.0320 1.0320 1.0320 -
Jul 11, 2023 1.0120 1.0120 1.0120 1.0120 1.0120 -
Jul 10, 2023 1.0340 1.0340 1.0300 1.0300 1.0300 3,000
Jul 7, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jul 6, 2023 1.1020 1.1020 1.1020 1.1020 1.1020 -
Jul 5, 2023 1.0800 1.1400 1.0780 1.0780 1.0780 600
Jul 4, 2023 1.0880 1.2000 1.0880 1.2000 1.2000 1,000
Jul 3, 2023 1.0420 1.1320 1.0420 1.1320 1.1320 1,000
Jun 30, 2023 1.0320 1.0760 1.0320 1.0760 1.0760 200
Jun 29, 2023 1.1020 1.1020 1.0140 1.0660 1.0660 2,100
Jun 28, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jun 27, 2023 1.0660 1.0660 1.0660 1.0660 1.0660 -
Jun 26, 2023 0.9890 0.9890 0.9890 0.9890 0.9890 -
Jun 23, 2023 1.0480 1.0480 1.0200 1.0240 1.0240 5,316
Jun 22, 2023 1.0140 1.1000 1.0140 1.1000 1.1000 1,000
Jun 21, 2023 1.0420 1.0600 1.0420 1.0600 1.0600 1,020
Jun 20, 2023 1.1060 1.1060 1.1040 1.1040 1.1040 100
Jun 19, 2023 1.0260 1.0260 1.0260 1.0260 1.0260 -
Jun 16, 2023 1.0560 1.0560 1.0560 1.0560 1.0560 -
Jun 15, 2023 1.0620 1.0780 1.0620 1.0780 1.0780 2,409
Jun 14, 2023 1.0560 1.1060 1.0440 1.0940 1.0940 18,918
Jun 13, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Jun 12, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Jun 9, 2023 1.1360 1.1360 1.1360 1.1360 1.1360 -
Jun 8, 2023 1.1160 1.1160 1.1160 1.1160 1.1160 -
Jun 7, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jun 6, 2023 1.1280 1.1360 1.0740 1.1360 1.1360 5,423
Jun 5, 2023 1.1640 1.2000 1.1640 1.1700 1.1700 1,900
Jun 2, 2023 1.0700 1.2140 1.0540 1.1900 1.1900 10,800
Jun 1, 2023 1.0740 1.1160 1.0740 1.1160 1.1160 2,390
May 31, 2023 1.1180 1.1180 1.1000 1.1000 1.1000 400
May 30, 2023 1.1100 1.1300 1.1100 1.1300 1.1300 1,127
May 29, 2023 1.2200 1.2200 1.1100 1.1280 1.1280 3,863
May 26, 2023 1.1320 1.2000 1.1320 1.2000 1.2000 4,250
May 25, 2023 1.1440 1.1440 1.1440 1.1440 1.1440 -
May 24, 2023 1.1740 1.1740 1.1600 1.1740 1.1740 1,100
May 23, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 -
May 22, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 19, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 18, 2023 1.1640 1.1640 1.1640 1.1640 1.1640 -
May 17, 2023 1.2060 1.2060 1.2000 1.2000 1.2000 1,000
May 16, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 249
May 15, 2023 1.2020 1.2020 1.2020 1.2020 1.2020 -
May 12, 2023 1.2660 1.2660 1.2660 1.2660 1.2660 -
May 11, 2023 1.2480 1.2480 1.2480 1.2480 1.2480 -
May 10, 2023 1.2660 1.2660 1.2660 1.2660 1.2660 -
May 9, 2023 1.2620 1.2620 1.2500 1.2500 1.2500 593
May 8, 2023 1.3260 1.3260 1.3100 1.3100 1.3100 2,000
May 5, 2023 1.2400 1.2700 1.2400 1.2700 1.2700 3,405
May 4, 2023 1.2420 1.2420 1.2300 1.2300 1.2300 185
May 3, 2023 1.2600 1.2940 1.2600 1.2940 1.2940 400
May 2, 2023 1.2300 1.2820 1.2300 1.2820 1.2820 2,800
Apr 28, 2023 1.2320 1.2780 1.2320 1.2780 1.2780 650
Apr 27, 2023 1.2640 1.3000 1.2400 1.2400 1.2400 7,673
Apr 26, 2023 1.2680 1.2680 1.2680 1.2680 1.2680 -