Frankfurt - Delayed Quote EUR

Perenti Limited (FWG.F)

0.5500 +0.0100 (+1.85%)
At close: April 26 at 8:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 14,000
Apr 25, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 23, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 22, 2024 0.4820 0.5250 0.4820 0.5250 0.5250 14,000
Apr 19, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Apr 18, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 17, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 15, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Apr 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 11, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Apr 10, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Apr 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Apr 8, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 5, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Apr 4, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Apr 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 2, 2024 0.5650 0.5700 0.5650 0.5700 0.5700 5,000
Mar 28, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Mar 27, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Mar 26, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Mar 25, 2024 0.0200 Dividend
Mar 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Mar 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5000 -
Mar 21, 2024 0.5850 0.5850 0.5850 0.5850 0.5625 -
Mar 20, 2024 0.5700 0.5700 0.5700 0.5700 0.5481 -
Mar 19, 2024 0.5650 0.5650 0.5650 0.5650 0.5433 -
Mar 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5000 -
Mar 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5288 -
Mar 14, 2024 0.5450 0.5450 0.5450 0.5450 0.5240 -
Mar 13, 2024 0.5350 0.5350 0.5350 0.5350 0.5144 -
Mar 12, 2024 0.5100 0.5100 0.5100 0.5100 0.4904 -
Mar 11, 2024 0.5350 0.5350 0.5350 0.5350 0.5144 -
Mar 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5385 -
Mar 7, 2024 0.5550 0.5550 0.5550 0.5550 0.5337 -
Mar 6, 2024 0.5400 0.5400 0.5400 0.5400 0.5192 -
Mar 5, 2024 0.5350 0.5350 0.5350 0.5350 0.5144 -
Mar 4, 2024 0.5200 0.5200 0.5200 0.5200 0.5000 -
Mar 1, 2024 0.5250 0.5250 0.5250 0.5250 0.5048 -
Feb 29, 2024 0.5250 0.5250 0.5250 0.5250 0.5048 -
Feb 28, 2024 0.5000 0.5000 0.5000 0.5000 0.4808 -
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 0.4808 -
Feb 26, 2024 0.5000 0.5000 0.5000 0.5000 0.4808 -
Feb 23, 2024 0.5150 0.5150 0.5150 0.5150 0.4952 -
Feb 22, 2024 0.5150 0.5150 0.5150 0.5150 0.4952 -
Feb 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5288 -
Feb 20, 2024 0.5300 0.5300 0.5300 0.5300 0.5096 -
Feb 19, 2024 0.4960 0.4960 0.4960 0.4960 0.4769 -
Feb 16, 2024 0.4940 0.4940 0.4940 0.4940 0.4750 -
Feb 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4519 -
Feb 14, 2024 0.4600 0.4600 0.4600 0.4600 0.4423 -
Feb 13, 2024 0.4240 0.4240 0.4240 0.4240 0.4077 -
Feb 12, 2024 0.4240 0.4240 0.4240 0.4240 0.4077 -
Feb 9, 2024 0.4640 0.4640 0.4640 0.4640 0.4462 -
Feb 8, 2024 0.4720 0.4720 0.4720 0.4720 0.4538 -
Feb 7, 2024 0.4700 0.4700 0.4700 0.4700 0.4519 -
Feb 6, 2024 0.4400 0.4400 0.4400 0.4400 0.4231 -
Feb 5, 2024 0.4080 0.4080 0.4080 0.4080 0.3923 -
Feb 2, 2024 0.4760 0.4760 0.4760 0.4760 0.4577 -
Feb 1, 2024 0.4780 0.4780 0.4780 0.4780 0.4596 -
Jan 31, 2024 0.4700 0.4700 0.4700 0.4700 0.4519 -
Jan 30, 2024 0.5000 0.5000 0.5000 0.5000 0.4808 -
Jan 29, 2024 0.5050 0.5050 0.5050 0.5050 0.4856 -
Jan 26, 2024 0.5150 0.5150 0.5150 0.5150 0.4952 -
Jan 25, 2024 0.5100 0.5100 0.5100 0.5100 0.4904 -
Jan 24, 2024 0.4640 0.4640 0.4640 0.4640 0.4462 -
Jan 23, 2024 0.4640 0.4640 0.4640 0.4640 0.4462 -
Jan 22, 2024 0.5050 0.5050 0.5050 0.5050 0.4856 -
Jan 19, 2024 0.5300 0.5300 0.5300 0.5300 0.5096 -
Jan 18, 2024 0.5400 0.5400 0.5400 0.5400 0.5192 -
Jan 17, 2024 0.5200 0.5200 0.5200 0.5200 0.5000 -
Jan 16, 2024 0.5450 0.5450 0.5450 0.5450 0.5240 -
Jan 15, 2024 0.5600 0.5600 0.5600 0.5600 0.5385 -
Jan 12, 2024 0.5600 0.5600 0.5600 0.5600 0.5385 -
Jan 11, 2024 0.5650 0.5650 0.5650 0.5650 0.5433 -
Jan 10, 2024 0.5700 0.5700 0.5700 0.5700 0.5481 -
Jan 9, 2024 0.5750 0.5750 0.5750 0.5750 0.5529 -
Jan 8, 2024 0.5700 0.5700 0.5700 0.5700 0.5481 -
Jan 5, 2024 0.5800 0.5800 0.5800 0.5800 0.5577 -
Jan 4, 2024 0.6000 0.6000 0.6000 0.6000 0.5769 -
Jan 3, 2024 0.6150 0.6150 0.6150 0.6150 0.5913 -
Jan 2, 2024 0.6200 0.6200 0.6200 0.6200 0.5962 -
Dec 29, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Dec 28, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Dec 27, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Dec 22, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Dec 21, 2023 0.6150 0.6150 0.6150 0.6150 0.5913 -
Dec 20, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Dec 19, 2023 0.5750 0.5750 0.5750 0.5750 0.5529 -
Dec 18, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Dec 15, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Dec 14, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Dec 13, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Dec 12, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Dec 11, 2023 0.6500 0.6500 0.6500 0.6500 0.6250 2,500
Dec 8, 2023 0.6600 0.6600 0.6600 0.6600 0.6346 -
Dec 7, 2023 0.6600 0.6600 0.6600 0.6600 0.6346 -
Dec 6, 2023 0.6650 0.6650 0.6650 0.6650 0.6394 -
Dec 5, 2023 0.6650 0.6650 0.6650 0.6650 0.6394 -
Dec 4, 2023 0.6550 0.6550 0.6550 0.6550 0.6298 -
Dec 1, 2023 0.6500 0.6500 0.6500 0.6500 0.6250 -
Nov 30, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Nov 29, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Nov 28, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Nov 27, 2023 0.5700 0.5700 0.5700 0.5700 0.5481 -
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 0.5673 -
Nov 23, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Nov 22, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Nov 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5288 -
Nov 20, 2023 0.5900 0.5900 0.5900 0.5900 0.5673 -
Nov 17, 2023 0.5800 0.5800 0.5800 0.5800 0.5577 -
Nov 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5385 -
Nov 15, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Nov 14, 2023 0.5900 0.5900 0.5900 0.5900 0.5673 -
Nov 13, 2023 0.5850 0.5850 0.5850 0.5850 0.5625 -
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 0.5673 -
Nov 9, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Nov 8, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Nov 7, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Nov 6, 2023 0.6250 0.6250 0.6250 0.6250 0.6010 -
Nov 3, 2023 0.6350 0.6350 0.6350 0.6350 0.6106 -
Nov 2, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Nov 1, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Oct 31, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Oct 30, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Oct 27, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Oct 26, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Oct 25, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Oct 24, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Oct 23, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Oct 20, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Oct 19, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Oct 18, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Oct 17, 2023 0.6100 0.6100 0.6100 0.6100 0.5865 -
Oct 16, 2023 0.6150 0.6150 0.6150 0.6150 0.5913 -
Oct 13, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Oct 12, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Oct 11, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Oct 10, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Oct 9, 2023 0.5400 0.5400 0.5400 0.5400 0.5192 -
Oct 6, 2023 0.5750 0.5750 0.5750 0.5750 0.5529 -
Oct 5, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Oct 4, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Oct 3, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Oct 2, 2023 0.6400 0.6400 0.6400 0.6400 0.6154 -
Sep 29, 2023 0.6350 0.6350 0.6350 0.6350 0.6106 -
Sep 28, 2023 0.6200 0.6200 0.6200 0.6200 0.5962 -
Sep 27, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Sep 26, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Sep 25, 2023 0.5750 0.5750 0.5750 0.5750 0.5529 -
Sep 22, 2023 0.5750 0.5750 0.5750 0.5750 0.5529 -
Sep 21, 2023 0.5650 0.5650 0.5650 0.5650 0.5433 -
Sep 20, 2023 0.5900 0.5900 0.5900 0.5900 0.5673 -
Sep 19, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Sep 18, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Sep 15, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Sep 14, 2023 0.5750 0.5750 0.5750 0.5750 0.5529 -
Sep 13, 2023 0.5800 0.5800 0.5800 0.5800 0.5577 -
Sep 12, 2023 0.5800 0.5800 0.5800 0.5800 0.5577 -
Sep 11, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Sep 8, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Sep 7, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Sep 6, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Sep 5, 2023 0.5850 0.5850 0.5850 0.5850 0.5625 -
Sep 4, 2023 0.5700 0.5700 0.5700 0.5700 0.5481 -
Sep 1, 2023 0.5900 0.5900 0.5900 0.5900 0.5673 -
Aug 31, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Aug 30, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Aug 29, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Aug 28, 2023 0.5900 0.5900 0.5900 0.5900 0.5673 -
Aug 25, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Aug 24, 2023 0.5950 0.5950 0.5950 0.5950 0.5721 -
Aug 23, 2023 0.5650 0.5650 0.5650 0.5650 0.5433 -
Aug 22, 2023 0.6000 0.6000 0.6000 0.6000 0.5769 -
Aug 21, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
Aug 18, 2023 0.6800 0.6800 0.6800 0.6800 0.6538 -
Aug 17, 2023 0.6750 0.6750 0.6750 0.6750 0.6490 -
Aug 16, 2023 0.6800 0.6800 0.6800 0.6800 0.6538 -
Aug 15, 2023 0.6900 0.6900 0.6900 0.6900 0.6635 -
Aug 14, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
Aug 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6635 -
Aug 10, 2023 0.6950 0.6950 0.6950 0.6950 0.6683 -
Aug 9, 2023 0.6900 0.6900 0.6900 0.6900 0.6635 -
Aug 8, 2023 0.6800 0.6800 0.6800 0.6800 0.6538 -
Aug 7, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
Aug 4, 2023 0.6900 0.6900 0.6900 0.6900 0.6635 -
Aug 3, 2023 0.6900 0.6900 0.6900 0.6900 0.6635 -
Aug 2, 2023 0.6750 0.6750 0.6750 0.6750 0.6490 -
Aug 1, 2023 0.7000 0.7000 0.7000 0.7000 0.6731 -
Jul 31, 2023 0.6950 0.6950 0.6950 0.6950 0.6683 -
Jul 28, 2023 0.7000 0.7000 0.7000 0.7000 0.6731 -
Jul 27, 2023 0.7050 0.7050 0.7050 0.7050 0.6779 -
Jul 26, 2023 0.7050 0.7050 0.7050 0.7050 0.6779 -
Jul 25, 2023 0.7000 0.7000 0.7000 0.7000 0.6731 -
Jul 24, 2023 0.6900 0.6900 0.6900 0.6900 0.6635 -
Jul 21, 2023 0.7150 0.7150 0.7150 0.7150 0.6875 -
Jul 20, 2023 0.7100 0.7100 0.7100 0.7100 0.6827 -
Jul 19, 2023 0.7100 0.7100 0.7100 0.7100 0.6827 -
Jul 18, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
Jul 17, 2023 0.6400 0.6400 0.6400 0.6400 0.6154 -
Jul 14, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
Jul 13, 2023 0.6700 0.6700 0.6700 0.6700 0.6442 -
Jul 12, 2023 0.6550 0.6550 0.6550 0.6550 0.6298 -
Jul 11, 2023 0.6400 0.6400 0.6400 0.6400 0.6154 -
Jul 10, 2023 0.6450 0.6450 0.6450 0.6450 0.6202 -
Jul 7, 2023 0.6500 0.6950 0.6500 0.6950 0.6683 5,000
Jul 6, 2023 0.6650 0.6650 0.6650 0.6650 0.6394 -
Jul 5, 2023 0.6550 0.6550 0.6550 0.6550 0.6298 -
Jul 4, 2023 0.6700 0.6700 0.6700 0.6700 0.6442 -
Jul 3, 2023 0.6150 0.6150 0.6150 0.6150 0.5913 -
Jun 30, 2023 0.6050 0.6050 0.6050 0.6050 0.5817 -
Jun 29, 2023 0.6150 0.6150 0.6150 0.6150 0.5913 -
Jun 28, 2023 0.6350 0.6350 0.6350 0.6350 0.6106 -
Jun 27, 2023 0.6300 0.6300 0.6300 0.6300 0.6058 -
Jun 26, 2023 0.6800 0.6800 0.6800 0.6800 0.6538 -
Jun 23, 2023 0.7550 0.7550 0.7550 0.7550 0.7260 -
Jun 22, 2023 0.7550 0.7550 0.7550 0.7550 0.7260 -
Jun 21, 2023 0.7750 0.7750 0.7750 0.7750 0.7452 -
Jun 20, 2023 0.7400 0.7400 0.7400 0.7400 0.7115 -
Jun 19, 2023 0.7350 0.7350 0.7350 0.7350 0.7067 -
Jun 16, 2023 0.7550 0.7550 0.7550 0.7550 0.7260 -
Jun 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7212 -
Jun 14, 2023 0.7350 0.7350 0.7350 0.7350 0.7067 -
Jun 13, 2023 0.7150 0.7150 0.7150 0.7150 0.6875 -
Jun 12, 2023 0.7100 0.7100 0.7100 0.7100 0.6827 -
Jun 9, 2023 0.7050 0.7050 0.7050 0.7050 0.6779 -
Jun 8, 2023 0.7050 0.7050 0.7050 0.7050 0.6779 -
Jun 7, 2023 0.7000 0.7000 0.7000 0.7000 0.6731 -
Jun 6, 2023 0.7200 0.7200 0.7200 0.7200 0.6923 -
Jun 5, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
Jun 2, 2023 0.6650 0.6650 0.6650 0.6650 0.6394 -
Jun 1, 2023 0.6450 0.6450 0.6450 0.6450 0.6202 -
May 31, 2023 0.6550 0.6550 0.6550 0.6550 0.6298 -
May 30, 2023 0.6600 0.6600 0.6600 0.6600 0.6346 -
May 29, 2023 0.6600 0.6600 0.6600 0.6600 0.6346 -
May 26, 2023 0.6550 0.6550 0.6550 0.6550 0.6298 -
May 25, 2023 0.6450 0.6450 0.6450 0.6450 0.6202 -
May 24, 2023 0.6600 0.6600 0.6600 0.6600 0.6346 -
May 23, 2023 0.6800 0.6800 0.6800 0.6800 0.6538 -
May 22, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
May 19, 2023 0.6750 0.6750 0.6750 0.6750 0.6490 -
May 18, 2023 0.6800 0.6800 0.6800 0.6800 0.6538 -
May 17, 2023 0.6650 0.6650 0.6650 0.6650 0.6394 -
May 16, 2023 0.6850 0.6850 0.6850 0.6850 0.6587 -
May 15, 2023 0.7100 0.7100 0.7100 0.7100 0.6827 -
May 12, 2023 0.7000 0.7000 0.7000 0.7000 0.6731 -
May 11, 2023 0.7150 0.7150 0.7150 0.7150 0.6875 -
May 10, 2023 0.7250 0.7250 0.7250 0.7250 0.6971 -
May 9, 2023 0.7200 0.7200 0.7200 0.7200 0.6923 -
May 8, 2023 0.7350 0.7350 0.7350 0.7350 0.7067 -
May 5, 2023 0.7150 0.7150 0.7150 0.7150 0.6875 -
May 4, 2023 0.7000 0.7000 0.7000 0.7000 0.6731 -
May 3, 2023 0.7100 0.7100 0.7100 0.7100 0.6827 -
May 2, 2023 0.7250 0.7250 0.7250 0.7250 0.6971 -
Apr 28, 2023 0.6550 0.6550 0.6550 0.6550 0.6298 -
Apr 27, 2023 0.6800 0.6800 0.6800 0.6800 0.6538 -
Apr 26, 2023 0.6600 0.6600 0.6600 0.6600 0.6346 -

Related Tickers

33X1.F Xinjiang Xinxin Mining Industry Co., Ltd.
0.1190
+3.48%
 
FG5.F Metals X Limited
0.2615
-3.15%
 
00D0.F South Manganese Investment Limited
0.0360
+7.46%
 
BJDH.F Beijing Beida Jade Bird Universal Sci-Tech Company Limited
0.0320
+1.59%
 
LGU.F Jupiter Mines Limited
0.1860
0.00%
 
CZR.F CITIC Resources Holdings Limited
0.0550
+6.80%
 
1XX.SG Newport Exploration Ltd.
0.0985
+3.68%
 
EB9.F African Rainbow Minerals Limited
9.75
+10.17%
 
ITMA.JK PT Sumber Energi Andalan Tbk
910.00
+1.11%
 
GRR.F Grange Resources Limited
0.2280
-8.80%