First Quantum Minerals

0P6E
🏛️ germany →
19.18
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.90 20.97 20.90 20.95 0.0M
2021-12-29 20.71 21.00 20.71 20.97 0.0M
2021-12-28 20.72 20.79 20.52 20.79 0.0M
2021-12-27 21.20 21.20 21.20 21.20 0.0M
2021-12-23 20.45 20.83 20.45 20.83 0.0M
2021-12-22 19.84 20.56 19.79 20.56 0.0M
2021-12-21 18.87 19.76 18.82 19.76 0.0M
2021-12-20 18.60 19.02 18.30 19.02 0.0M
2021-12-17 18.94 19.00 18.90 18.90 0.0M
2021-12-16 18.96 19.50 18.96 19.13 0.0M
2021-12-15 19.32 19.34 18.62 18.62 0.0M
2021-12-14 19.62 19.63 19.33 19.37 0.0M
2021-12-13 19.73 19.90 19.24 19.29 0.0M
2021-12-10 20.69 20.79 19.62 19.62 0.0M
2021-12-09 20.41 20.60 20.33 20.33 0.0M
2021-12-08 20.22 20.31 20.21 20.29 0.0M
2021-12-07 19.44 20.56 19.44 20.13 0.0M
2021-12-06 18.58 19.25 18.58 19.25 0.0M
2021-12-03 19.10 19.14 18.43 18.43 0.0M
2021-12-02 18.45 19.29 18.42 19.07 0.0M
2021-12-01 18.80 19.19 18.79 18.83 0.0M
2021-11-30 19.31 19.37 18.47 18.51 0.0M
2021-11-29 18.77 18.87 18.76 18.87 0.0M
2021-11-26 19.95 19.95 18.55 18.55 0.0M
2021-11-25 20.29 20.29 20.06 20.25 0.0M
2021-11-24 20.03 20.14 19.73 19.92 0.0M
2021-11-23 18.86 19.86 18.86 19.86 0.0M
2021-11-22 18.92 18.96 18.66 18.72 0.0M
2021-11-19 18.90 19.03 18.80 18.98 0.0M
2021-11-18 19.06 19.08 18.82 18.82 0.0M
2021-11-17 19.37 19.41 19.26 19.26 0.0M
2021-11-16 19.42 19.48 19.32 19.40 0.0M
2021-11-15 19.72 19.77 19.12 19.22 0.0M
2021-11-12 19.49 19.80 19.46 19.80 0.0M
2021-11-11 18.80 19.84 18.80 19.84 0.0M
2021-11-10 19.14 19.22 18.89 18.89 0.0M
2021-11-09 19.83 19.89 19.14 19.14 0.0M
2021-11-08 19.13 20.07 19.13 20.07 0.0M
2021-11-05 19.23 19.35 19.15 19.16 0.0M
2021-11-04 19.33 19.42 19.16 19.30 0.0M
2021-11-03 19.53 19.53 19.08 19.08 0.0M
2021-11-02 20.27 20.27 19.51 19.51 0.0M
2021-11-01 20.46 20.47 20.18 20.28 0.0M
2021-10-29 19.31 20.42 19.31 20.42 0.0M
2021-10-28 19.76 19.76 19.36 19.38 0.0M
2021-10-27 20.50 20.50 19.92 19.92 0.0M
2021-10-26 21.38 21.38 20.59 20.59 0.0M
2021-10-25 20.31 21.10 20.31 21.10 0.0M
2021-10-22 20.29 20.31 20.21 20.30 0.0M
2021-10-21 21.33 21.36 20.02 20.04 0.0M
2021-10-20 21.01 21.33 20.80 21.26 0.0M
2021-10-19 20.82 20.91 20.78 20.91 0.0M
2021-10-18 20.77 20.86 20.58 20.86 0.0M
2021-10-15 19.24 20.78 19.24 20.78 0.0M
2021-10-14 18.74 19.85 18.74 19.85 0.0M
2021-10-13 18.10 18.31 18.09 18.31 0.0M
2021-10-12 17.65 17.93 17.65 17.93 0.0M
2021-10-11 17.65 17.92 17.65 17.90 0.0M
2021-10-08 17.30 17.65 17.29 17.65 0.0M
2021-10-07 16.36 16.40 16.11 16.11 0.0M
2021-10-06 16.63 16.67 16.18 16.38 0.0M
2021-10-05 16.11 16.51 15.83 16.51 0.0M
2021-10-04 15.98 16.21 15.80 16.17 0.0M
2021-10-01 15.86 16.07 15.85 15.96 0.0M
2021-09-30 15.68 16.06 15.68 15.92 0.0M
2021-09-29 15.56 15.68 15.49 15.68 0.0M
2021-09-28 15.73 15.73 15.30 15.51 0.0M
2021-09-27 15.37 15.56 15.35 15.52 0.0M
2021-09-24 15.32 15.43 15.22 15.33 0.0M
2021-09-23 15.07 15.44 15.07 15.40 0.0M
2021-09-22 14.08 14.92 13.99 14.92 0.0M
2021-09-21 14.15 14.38 13.87 14.14 0.0M
2021-09-20 14.99 14.99 13.84 13.84 0.0M
2021-09-17 15.82 15.88 15.18 15.19 0.0M
2021-09-16 16.33 16.39 15.57 15.57 0.0M
2021-09-15 15.91 16.38 15.90 16.38 0.0M
2021-09-14 16.04 16.18 15.85 16.18 0.0M
2021-09-13 16.26 16.30 16.08 16.08 0.0M
2021-09-10 16.14 16.55 16.14 16.55 0.0M
2021-09-09 15.80 16.29 15.80 16.23 0.0M
2021-09-08 17.06 17.07 16.10 16.10 0.0M
2021-09-07 17.13 17.14 17.01 17.10 0.0M
2021-09-06 17.18 17.22 17.14 17.15 0.0M
2021-09-03 16.73 17.27 16.73 17.27 0.0M
2021-09-02 17.32 17.35 16.96 16.96 0.0M
2021-09-01 17.58 17.61 17.01 17.14 0.0M
2021-08-31 18.09 18.11 17.63 17.73 0.0M
2021-08-30 17.83 17.95 17.83 17.91 0.0M
2021-08-27 16.85 17.09 16.85 17.09 0.0M
2021-08-26 17.02 17.06 16.94 17.02 0.0M
2021-08-25 17.19 17.20 17.08 17.13 0.0M
2021-08-24 16.83 17.35 16.83 17.35 0.0M
2021-08-23 15.62 16.97 15.62 16.95 0.0M
2021-08-20 15.34 15.66 15.22 15.56 0.0M
2021-08-19 16.36 16.37 15.34 15.46 0.0M
2021-08-18 17.07 17.09 16.40 16.47 0.0M
2021-08-17 17.57 17.60 17.45 17.45 0.0M
2021-08-16 17.91 17.94 17.44 17.56 0.0M
2021-08-13 17.50 18.13 17.48 17.92 0.0M
2021-08-12 17.93 17.94 17.21 17.30 0.0M
2021-08-11 18.03 18.05 17.91 17.91 0.0M
2021-08-10 17.56 17.98 17.56 17.98 0.0M
2021-08-09 17.75 17.81 17.47 17.50 0.0M
2021-08-06 17.14 17.91 17.14 17.76 0.0M
2021-08-05 17.00 17.19 17.00 17.19 0.0M
2021-08-04 17.61 17.71 17.21 17.21 0.0M
2021-08-03 17.85 17.88 17.07 17.44 0.0M
2021-08-02 17.98 18.02 17.96 17.96 0.0M
2021-07-30 18.12 18.30 17.89 17.89 0.0M
2021-07-29 17.30 18.22 17.30 18.22 0.0M
2021-07-28 16.95 17.30 16.95 17.30 0.0M
2021-07-27 16.86 16.89 16.51 16.82 0.0M
2021-07-26 16.50 16.92 16.50 16.92 0.0M
2021-07-23 15.98 16.69 15.98 16.45 0.0M
2021-07-22 15.92 16.39 15.75 16.39 0.0M
2021-07-21 15.31 15.94 15.31 15.94 0.0M
2021-07-20 15.30 15.50 15.30 15.42 0.0M
2021-07-19 16.45 16.45 15.08 15.08 0.0M
2021-07-16 18.32 18.33 18.30 18.33 0.0M
2021-07-15 18.17 18.46 18.17 18.31 0.0M
2021-07-14 19.31 19.31 18.37 18.37 0.0M
2021-07-13 19.26 19.30 19.01 19.27 0.0M
2021-07-12 19.47 19.53 19.22 19.29 0.0M
2021-07-09 18.95 19.38 18.95 19.38 0.0M
2021-07-08 19.19 19.20 18.77 18.98 0.0M
2021-07-07 18.69 19.32 18.69 19.29 0.0M
2021-07-06 19.59 19.69 18.48 18.63 0.0M
2021-07-05 19.30 19.97 19.25 19.74 0.0M
2021-07-02 19.39 19.46 19.00 19.02 0.0M
2021-07-01 19.40 19.42 19.36 19.38 0.0M
2021-06-30 19.25 19.47 19.22 19.38 0.0M
2021-06-29 19.25 19.41 19.09 19.41 0.0M
2021-06-28 19.37 19.43 19.20 19.20 0.0M
2021-06-25 19.10 19.41 19.06 19.41 0.0M
2021-06-24 19.07 19.12 18.99 19.05 0.0M
2021-06-23 18.49 19.13 18.49 19.13 0.0M
2021-06-22 17.78 18.52 17.78 18.52 0.0M
2021-06-21 17.42 17.84 17.42 17.84 0.0M
2021-06-18 17.38 17.62 17.36 17.53 0.0M
2021-06-17 17.73 17.80 17.31 17.45 0.0M
2021-06-16 17.83 17.92 17.48 17.70 0.0M
2021-06-15 19.00 19.01 17.44 17.54 0.0M
2021-06-14 19.75 19.77 19.32 19.32 0.0M
2021-06-11 19.34 19.91 19.34 19.75 0.0M
2021-06-10 19.32 19.48 19.25 19.46 0.0M
2021-06-09 19.58 19.63 19.02 19.19 0.0M
2021-06-08 19.55 19.84 19.38 19.74 0.0M
2021-06-07 19.73 19.77 19.42 19.62 0.0M
2021-06-04 19.35 20.15 19.33 20.10 0.0M
2021-06-03 20.04 20.07 19.21 19.43 0.0M
2021-06-02 20.21 20.29 19.86 19.86 0.0M
2021-06-01 20.10 20.55 20.10 20.21 0.0M
2021-05-31 20.35 20.36 20.12 20.12 0.0M
2021-05-28 19.91 20.48 19.73 20.48 0.0M
2021-05-27 19.06 20.06 19.06 20.06 0.0M
2021-05-26 18.41 19.09 18.26 19.09 0.0M
2021-05-25 18.52 18.70 18.37 18.44 0.0M
2021-05-21 18.97 19.14 18.51 18.51 0.0M
2021-05-20 18.89 18.94 18.52 18.53 0.0M
2021-05-19 20.63 20.73 20.40 20.40 0.0M
2021-05-18 20.78 21.29 20.43 20.58 0.0M
2021-05-17 20.02 20.50 19.96 20.13 0.0M
2021-05-14 20.31 20.39 20.10 20.10 0.0M
2021-05-13 20.95 20.95 20.27 20.33 0.0M
2021-05-12 22.41 22.70 21.29 21.44 0.0M
2021-05-11 21.85 21.85 21.16 21.80 0.0M
2021-05-10 23.51 24.02 22.38 22.38 0.0M
2021-05-07 21.43 22.47 21.43 22.43 0.0M
2021-05-06 20.77 21.15 20.35 21.13 0.0M
2021-05-05 19.61 21.25 19.56 20.83 0.0M
2021-05-04 19.63 19.67 19.40 19.58 0.0M
2021-05-03 19.11 19.84 19.05 19.54 0.0M
2021-04-30 19.75 19.84 19.21 19.21 0.0M
2021-04-29 20.16 20.32 19.50 19.58 0.0M
2021-04-28 20.13 20.34 20.07 20.07 0.0M
2021-04-27 19.89 20.39 19.74 20.12 0.0M
2021-04-26 18.22 18.43 18.22 18.43 0.0M
2021-04-23 17.85 18.13 17.79 18.07 0.0M
2021-04-22 18.15 18.17 17.71 17.82 0.0M
2021-04-21 17.87 18.14 17.82 18.12 0.0M
2021-04-20 18.67 18.81 18.13 18.14 0.0M
2021-04-19 18.99 19.25 18.54 18.59 0.0M
2021-04-16 19.00 19.58 19.00 19.17 0.0M
2021-04-15 18.09 18.62 18.09 18.62 0.0M
2021-04-14 17.23 17.24 17.19 17.19 0.0M
2021-04-13 17.24 17.33 17.15 17.25 0.0M
2021-04-12 18.57 18.61 17.64 17.67 0.0M
2021-04-09 18.74 18.85 18.51 18.63 0.0M
2021-04-08 18.54 18.72 18.54 18.68 0.0M
2021-04-07 18.29 18.55 18.17 18.55 0.0M
2021-04-06 17.81 18.58 17.78 18.50 0.0M
2021-04-01 16.17 16.42 16.17 16.40 0.0M
2021-03-31 16.31 16.36 15.97 15.97 0.0M
2021-03-30 16.18 16.39 15.96 16.35 0.0M
2021-03-29 16.22 16.31 15.84 15.97 0.0M
2021-03-26 15.52 16.19 15.51 16.19 0.0M
2021-03-25 15.81 15.86 14.97 15.29 0.0M
2021-03-24 15.62 16.55 15.62 16.16 0.0M
2021-03-23 16.20 16.30 16.05 16.14 0.0M
2021-03-22 16.12 16.45 16.02 16.45 0.0M
2021-03-19 16.65 16.75 16.25 16.25 0.0M
2021-03-18 17.46 17.52 17.01 17.02 0.0M
2021-03-17 17.65 17.66 17.15 17.39 0.0M
2021-03-16 18.52 18.55 17.98 18.21 0.0M
2021-03-15 18.88 19.00 18.54 18.60 0.0M
2021-03-12 18.84 19.04 18.24 18.37 0.0M
2021-03-11 17.69 18.44 17.67 18.44 0.0M
2021-03-10 17.24 17.98 17.24 17.94 0.0M
2021-03-09 17.61 17.62 16.80 17.46 0.0M
2021-03-08 17.81 18.08 17.66 18.08 0.0M
2021-03-05 17.17 17.61 16.73 17.57 0.0M
2021-03-04 18.36 18.37 17.07 17.07 0.0M
2021-03-03 18.32 18.61 18.25 18.61 0.0M
2021-03-02 18.25 18.57 18.24 18.47 0.0M
2021-03-01 17.83 18.24 17.83 18.03 0.0M
2021-02-26 19.14 19.17 18.04 18.24 0.0M
2021-02-25 20.45 20.45 20.20 20.20 0.0M
2021-02-24 19.99 19.99 19.99 19.99 0.0M
2021-02-23 19.58 19.58 19.00 19.18 0.0M
2021-02-22 19.02 19.02 19.02 19.02 0.0M
2021-02-19 17.00 17.14 16.98 17.14 0.0M
2021-02-18 16.92 17.35 16.84 17.02 0.0M
2021-02-17 17.06 17.10 16.45 16.89 0.0M
2021-02-16 16.37 17.39 16.36 17.24 0.0M
2021-02-15 16.32 16.39 16.31 16.39 0.0M
2021-02-12 15.80 16.34 15.80 16.31 0.0M
2021-02-11 15.71 15.93 15.66 15.84 0.0M
2021-02-10 15.39 15.93 15.39 15.87 0.0M
2021-02-09 15.67 15.67 15.21 15.36 0.0M
2021-02-08 15.40 15.81 15.40 15.72 0.0M
2021-02-05 14.75 15.68 14.67 15.39 0.0M
2021-02-04 14.45 15.01 14.45 14.88 0.0M
2021-02-03 13.75 14.25 13.75 14.25 0.0M
2021-02-02 14.22 14.30 13.77 13.79 0.0M
2021-02-01 13.68 14.09 13.68 14.04 0.0M
2021-01-29 13.87 13.94 13.55 13.73 0.0M
2021-01-28 13.04 13.70 12.94 13.70 0.0M
2021-01-27 13.79 13.79 13.06 13.07 0.0M
2021-01-26 14.79 14.82 13.82 14.09 0.0M
2021-01-25 15.14 15.17 14.32 14.41 0.0M
2021-01-22 15.13 15.21 14.79 15.19 0.0M
2021-01-21 15.40 15.64 15.08 15.12 0.0M
2021-01-20 15.54 15.59 15.31 15.40 0.0M
2021-01-19 14.78 15.48 14.75 15.48 0.0M
2021-01-18 14.82 14.88 14.53 14.88 0.0M
2021-01-15 15.98 15.98 14.72 14.97 0.0M
2021-01-14 15.63 16.03 15.61 16.03 0.0M
2021-01-13 16.17 16.23 15.69 15.69 0.0M
2021-01-12 15.83 16.15 15.71 15.92 0.0M
2021-01-11 16.80 16.80 15.72 15.72 0.0M
2021-01-08 16.77 16.89 16.75 16.76 0.0M
2021-01-07 16.26 16.91 16.26 16.54 0.0M
2021-01-06 15.66 16.57 15.64 16.57 0.0M
2021-01-05 15.89 16.02 15.44 15.61 0.0M
2021-01-04 14.78 15.67 14.78 15.57 0.0M