First Quantum Minerals

0P6E
🏛️ germany →
19.49
Last Update: 2025-10-03
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
2022-12-30 20.25 20.25 19.82 19.82 0.0M
2022-12-29 19.70 19.70 19.70 19.70 0.0M
2022-12-28 19.46 19.49 19.46 19.49 0.0M
2022-12-27 19.12 19.12 19.12 19.12 0.0M
2022-12-23 18.62 18.62 18.62 18.62 0.0M
2022-12-22 18.95 18.95 18.95 18.95 0.0M
2022-12-21 17.82 17.82 17.82 17.82 0.0M
2022-12-20 18.85 18.85 18.85 18.85 0.0M
2022-12-19 18.63 18.63 18.63 18.63 0.0M
2022-12-16 18.84 18.84 18.84 18.84 0.0M
2022-12-15 22.19 22.19 22.19 22.19 0.0M
2022-12-14 21.45 21.45 21.45 21.45 0.0M
2022-12-13 21.66 22.19 21.66 22.19 0.0M
2022-12-12 23.08 23.08 23.08 23.08 0.0M
2022-12-09 22.18 22.18 22.18 22.18 0.0M
2022-12-08 21.55 21.55 21.55 21.55 0.0M
2022-12-07 22.09 22.09 22.09 22.09 0.0M
2022-12-06 22.88 22.88 22.88 22.88 0.0M
2022-12-05 22.80 22.80 22.80 22.80 0.0M
2022-12-02 22.57 22.57 22.57 22.57 0.0M
2022-12-01 22.65 22.65 22.65 22.65 0.0M
2022-11-30 22.13 22.54 22.13 22.54 0.0M
2022-11-29 21.59 21.59 21.59 21.59 0.0M
2022-11-28 22.03 22.03 22.03 22.03 0.0M
2022-11-25 22.28 22.28 22.28 22.28 0.0M
2022-11-24 22.23 22.23 22.23 22.23 0.0M
2022-11-23 22.38 22.38 22.38 22.38 0.0M
2022-11-22 21.59 21.59 21.59 21.59 0.0M
2022-11-21 21.17 21.17 21.17 21.17 0.0M
2022-11-18 21.18 21.18 21.18 21.18 0.0M
2022-11-17 22.05 22.05 22.05 22.05 0.0M
2022-11-16 23.68 23.68 23.68 23.68 0.0M
2022-11-15 24.04 24.29 24.04 24.29 0.0M
2022-11-14 24.23 24.23 24.23 24.23 0.0M
2022-11-11 23.38 23.38 23.38 23.38 0.0M
2022-11-10 21.09 21.09 21.09 21.09 0.0M
2022-11-09 22.35 22.35 22.35 22.35 0.0M
2022-11-08 21.12 21.12 21.12 21.12 0.0M
2022-11-07 21.46 21.46 21.46 21.46 0.0M
2022-11-04 19.18 19.18 19.18 19.18 0.0M
2022-11-03 18.67 18.67 18.67 18.67 0.0M
2022-11-02 19.31 19.31 19.31 19.31 0.0M
2022-11-01 17.95 18.10 17.95 18.10 0.0M
2022-10-31 18.10 18.10 18.10 18.10 0.0M
2022-10-28 18.65 18.65 18.65 18.65 0.0M
2022-10-27 18.70 18.70 18.70 18.70 0.0M
2022-10-26 18.29 18.29 18.29 18.29 0.0M
2022-10-25 17.74 17.74 17.74 17.74 0.0M
2022-10-24 19.42 19.42 19.42 19.42 0.0M
2022-10-21 17.41 17.41 17.41 17.41 0.0M
2022-10-20 16.92 16.92 16.92 16.92 0.0M
2022-10-19 16.75 16.75 16.75 16.75 0.0M
2022-10-18 17.68 17.68 17.68 17.68 0.0M
2022-10-17 17.85 17.85 17.85 17.85 0.0M
2022-10-14 18.23 18.23 18.23 18.23 0.0M
2022-10-13 18.20 18.20 18.20 18.20 0.0M
2022-10-12 17.38 17.65 17.38 17.65 0.0M
2022-10-11 17.26 17.81 17.00 17.33 0.0M
2022-10-10 17.25 17.25 17.10 17.20 0.0M
2022-10-07 17.69 17.77 17.09 17.19 0.0M
2022-10-06 17.80 17.82 17.44 17.63 0.0M
2022-10-05 17.61 17.70 17.17 17.70 0.0M
2022-10-04 18.13 18.35 17.60 17.60 0.0M
2022-10-03 17.28 18.34 17.28 18.34 0.0M
2022-09-30 16.98 17.37 16.98 17.27 0.0M
2022-09-29 17.19 17.21 16.77 16.80 0.0M
2022-09-28 16.10 17.13 16.10 17.13 0.0M
2022-09-27 15.60 16.25 15.60 16.18 0.0M
2022-09-26 16.11 16.17 15.62 15.65 0.0M
2022-09-23 17.25 17.40 16.01 16.01 0.0M
2022-09-22 17.44 17.70 16.96 17.10 0.0M
2022-09-21 17.96 18.16 17.52 18.16 0.0M
2022-09-20 18.16 18.24 17.71 17.91 0.0M
2022-09-19 17.48 18.26 17.20 18.11 0.0M
2022-09-16 17.54 17.60 17.05 17.41 0.0M
2022-09-15 17.84 18.17 17.52 17.52 0.0M
2022-09-14 17.76 17.81 17.62 17.75 0.0M
2022-09-13 18.80 18.84 18.14 18.14 0.0M
2022-09-12 18.25 18.85 18.25 18.85 0.0M
2022-09-09 17.21 17.99 17.18 17.99 0.0M
2022-09-08 15.94 16.95 15.91 16.95 0.0M
2022-09-07 15.80 15.82 15.41 15.57 0.0M
2022-09-06 16.50 16.52 15.91 15.91 0.0M
2022-09-05 16.26 16.26 16.19 16.20 0.0M
2022-09-02 15.85 16.50 15.81 16.18 0.0M
2022-09-01 17.53 17.57 15.90 16.14 0.0M
2022-08-31 18.16 18.27 17.67 17.70 0.0M
2022-08-30 19.66 19.71 18.23 18.23 0.0M
2022-08-29 19.82 19.89 19.55 19.75 0.0M
2022-08-26 20.32 20.39 19.81 19.81 0.0M
2022-08-25 19.79 21.04 19.79 20.54 0.0M
2022-08-24 19.79 20.16 19.69 19.97 0.0M
2022-08-23 18.62 19.90 18.62 19.79 0.0M
2022-08-22 18.41 18.57 18.23 18.57 0.0M
2022-08-19 18.82 18.99 18.37 18.47 0.0M
2022-08-18 18.10 18.91 17.91 18.88 0.0M
2022-08-17 18.88 19.01 18.23 18.23 0.0M
2022-08-16 18.16 19.02 18.00 19.02 0.0M
2022-08-15 18.97 18.99 17.82 18.19 0.0M
2022-08-12 18.48 19.12 18.44 19.12 0.0M
2022-08-11 18.35 18.85 18.21 18.33 0.0M
2022-08-10 17.08 18.48 16.95 18.40 0.0M
2022-08-09 17.75 17.75 17.05 17.19 0.0M
2022-08-08 17.20 18.44 17.07 17.90 0.0M
2022-08-05 16.18 17.00 16.18 17.00 0.0M
2022-08-04 15.73 16.25 15.72 16.25 0.0M
2022-08-03 16.33 16.37 15.72 15.72 0.0M
2022-08-02 17.34 17.34 16.30 16.34 0.0M
2022-08-01 17.80 17.92 17.38 17.38 0.0M
2022-07-29 16.23 17.84 16.20 17.84 0.0M
2022-07-28 15.47 16.31 15.47 16.31 0.0M
2022-07-27 14.56 15.63 14.00 15.63 0.0M
2022-07-26 14.83 15.22 14.54 14.62 0.0M
2022-07-25 15.00 15.29 14.82 14.82 0.0M
2022-07-22 15.06 15.25 14.85 15.04 0.0M
2022-07-21 15.32 15.36 14.68 15.00 0.0M
2022-07-20 16.54 16.76 15.32 15.54 0.0M
2022-07-19 16.31 16.57 16.00 16.57 0.0M
2022-07-18 15.50 16.59 15.46 16.26 0.0M
2022-07-15 15.09 15.56 14.85 15.47 0.0M
2022-07-14 16.58 16.58 15.02 15.02 0.0M
2022-07-13 16.72 16.81 16.42 16.56 0.0M
2022-07-12 17.49 17.54 16.74 16.80 0.0M
2022-07-11 18.59 18.60 17.66 17.66 0.0M
2022-07-08 20.18 20.28 20.18 20.20 0.0M
2022-07-07 18.08 18.50 18.08 18.50 0.0M
2022-07-06 16.97 17.20 16.97 17.20 0.0M
2022-07-05 18.28 18.42 18.05 18.05 0.0M
2022-07-04 18.12 18.19 18.04 18.15 0.0M
2022-07-01 18.00 18.15 18.00 18.14 0.0M
2022-06-30 19.21 19.21 18.14 18.14 0.0M
2022-06-29 19.96 20.16 19.16 19.16 0.0M
2022-06-28 19.71 20.52 19.54 19.70 0.0M
2022-06-27 18.98 19.74 18.86 19.59 0.0M
2022-06-24 16.90 17.17 16.90 17.17 0.0M
2022-06-23 19.29 19.44 19.29 19.44 0.0M
2022-06-22 21.35 21.37 19.79 19.94 0.0M
2022-06-21 21.31 21.33 21.06 21.21 0.0M
2022-06-20 20.95 21.15 20.83 21.15 0.0M
2022-06-17 21.23 21.23 19.86 19.86 0.0M
2022-06-16 23.50 23.52 23.18 23.18 0.0M
2022-06-15 23.48 23.63 23.48 23.49 0.0M
2022-06-14 23.84 23.86 23.41 23.41 0.0M
2022-06-13 25.45 25.45 24.14 24.23 0.0M
2022-06-10 25.59 25.65 25.23 25.25 0.0M
2022-06-09 26.79 26.83 25.83 25.83 0.0M
2022-06-08 27.90 27.92 26.95 26.95 0.0M
2022-06-07 28.26 28.34 27.88 27.88 0.0M
2022-06-06 28.09 28.57 28.09 28.51 0.0M
2022-06-03 28.72 28.81 28.22 28.22 0.0M
2022-06-02 27.07 28.76 27.03 28.74 0.0M
2022-06-01 26.93 27.03 26.54 26.93 0.0M
2022-05-31 26.98 27.28 26.64 27.22 0.0M
2022-05-30 26.54 26.86 26.54 26.86 0.0M
2022-05-27 25.41 26.54 25.40 26.54 0.0M
2022-05-26 25.28 25.33 24.96 25.23 0.0M
2022-05-25 25.81 25.89 25.38 25.38 0.0M
2022-05-24 26.56 26.56 25.26 25.75 0.0M
2022-05-23 26.75 26.76 26.55 26.65 0.0M
2022-05-20 26.95 27.15 26.02 26.02 0.0M
2022-05-19 25.62 25.68 25.53 25.53 0.0M
2022-05-18 27.05 27.08 26.16 26.16 0.0M
2022-05-17 25.41 25.56 25.34 25.49 0.0M
2022-05-16 24.05 25.20 24.05 24.92 0.0M
2022-05-13 23.86 24.58 23.85 24.11 0.0M
2022-05-12 24.11 24.25 23.69 23.80 0.0M
2022-05-11 23.07 23.17 23.06 23.14 0.0M
2022-05-10 22.71 22.77 22.51 22.51 0.0M
2022-05-09 24.22 24.22 22.76 22.88 0.0M
2022-05-06 25.23 25.29 25.14 25.15 0.0M
2022-05-05 26.98 27.03 25.39 25.49 0.0M
2022-05-04 26.95 26.96 26.08 26.08 0.0M
2022-05-03 26.46 27.35 26.32 27.35 0.0M
2022-05-02 27.16 27.22 26.20 26.31 0.0M
2022-04-29 27.75 28.74 27.55 27.55 0.0M
2022-04-28 26.32 27.60 26.29 27.60 0.0M
2022-04-27 24.83 26.09 24.82 25.80 0.0M
2022-04-26 25.90 25.95 25.07 25.56 0.0M
2022-04-25 25.93 26.06 25.38 25.38 0.0M
2022-04-22 28.72 28.76 26.96 26.96 0.0M
2022-04-21 30.30 30.30 28.56 28.65 0.0M
2022-04-20 30.90 31.07 29.99 30.17 0.0M
2022-04-19 31.62 31.62 30.82 30.82 0.0M
2022-04-14 30.18 30.39 29.81 29.96 0.0M
2022-04-13 29.06 30.15 29.04 30.11 0.0M
2022-04-12 29.00 29.46 28.93 28.93 0.0M
2022-04-11 29.90 29.90 29.04 29.16 0.0M
2022-04-08 30.33 30.34 29.91 29.91 0.0M
2022-04-07 30.16 30.29 29.79 29.79 0.0M
2022-04-06 31.09 31.20 30.51 30.64 0.0M
2022-04-05 32.79 32.91 32.79 32.91 0.0M
2022-04-04 32.06 32.53 32.06 32.50 0.0M
2022-04-01 31.21 32.37 31.19 31.68 0.0M
2022-03-31 31.07 31.29 30.84 30.84 0.0M
2022-03-30 30.38 30.78 30.28 30.72 0.0M
2022-03-29 31.19 31.23 30.35 30.43 0.0M
2022-03-28 31.28 31.79 30.64 31.08 0.0M
2022-03-25 30.33 30.94 30.30 30.94 0.0M
2022-03-24 29.95 30.31 29.95 30.22 0.0M
2022-03-23 29.66 30.53 29.66 30.32 0.0M
2022-03-22 30.50 30.59 29.58 29.58 0.0M
2022-03-21 29.50 30.10 29.47 30.10 0.0M
2022-03-18 29.01 29.92 28.84 29.92 0.0M
2022-03-17 27.39 28.01 27.24 28.00 0.0M
2022-03-16 26.45 27.02 26.38 27.02 0.0M
2022-03-15 26.30 26.30 25.28 26.06 0.0M
2022-03-14 27.50 27.52 25.98 26.09 0.0M
2022-03-11 27.65 28.09 27.28 28.09 0.0M
2022-03-10 27.49 27.67 27.26 27.28 0.0M
2022-03-09 27.44 27.55 27.20 27.20 0.0M
2022-03-08 27.07 27.48 26.76 27.48 0.0M
2022-03-07 27.83 28.64 27.01 27.03 0.0M
2022-03-04 27.45 27.80 26.85 27.32 0.0M
2022-03-03 26.18 27.52 26.03 27.52 0.0M
2022-03-02 25.97 26.46 25.97 26.12 0.0M
2022-03-01 26.15 26.57 25.75 25.94 0.0M
2022-02-28 25.71 25.93 25.24 25.93 0.0M
2022-02-25 24.41 25.27 24.41 25.27 0.0M
2022-02-24 23.79 23.93 23.39 23.49 0.0M
2022-02-23 23.43 24.20 23.43 24.06 0.0M
2022-02-22 22.97 23.77 22.94 23.77 0.0M
2022-02-21 23.41 23.47 23.40 23.47 0.0M
2022-02-18 23.80 23.85 23.26 23.26 0.0M
2022-02-17 24.01 24.06 23.70 23.92 0.0M
2022-02-16 24.33 24.39 24.04 24.04 0.0M
2022-02-15 24.48 24.70 24.19 24.32 0.0M
2022-02-14 24.75 24.77 24.30 24.52 0.0M
2022-02-11 25.48 25.48 24.84 24.84 0.0M
2022-02-10 24.83 25.79 24.82 25.79 0.0M
2022-02-09 23.48 24.66 23.48 24.66 0.0M
2022-02-08 22.81 23.56 22.60 23.56 0.0M
2022-02-07 22.57 22.87 21.70 22.87 0.0M
2022-02-04 22.18 22.23 22.13 22.23 0.0M
2022-02-03 23.12 23.12 22.15 22.15 0.0M
2022-02-02 22.84 23.33 22.77 23.33 0.0M
2022-02-01 21.86 22.75 21.84 22.75 0.0M
2022-01-31 21.59 21.73 21.32 21.69 0.0M
2022-01-28 21.71 21.71 20.76 21.25 0.0M
2022-01-27 22.23 22.71 22.04 22.04 0.0M
2022-01-26 22.67 22.97 22.48 22.72 0.0M
2022-01-25 22.50 22.58 22.13 22.13 0.0M
2022-01-24 23.55 23.55 23.17 23.17 0.0M
2022-01-21 24.92 24.94 23.85 23.85 0.0M
2022-01-20 24.83 25.18 24.73 25.06 0.0M
2022-01-19 24.17 25.10 24.16 24.86 0.0M
2022-01-18 24.47 25.33 24.28 24.28 0.0M
2022-01-17 24.22 24.27 23.99 24.05 0.0M
2022-01-14 24.93 25.00 24.93 24.96 0.0M
2022-01-13 25.12 25.28 24.85 25.09 0.0M
2022-01-12 23.04 23.14 22.85 22.85 0.0M
2022-01-11 21.53 21.89 21.53 21.89 0.0M
2022-01-10 21.17 21.56 20.99 21.05 0.0M
2022-01-07 20.94 21.19 20.90 21.07 0.0M
2022-01-06 21.09 21.12 20.85 20.87 0.0M
2022-01-05 21.20 21.50 20.72 21.37 0.0M
2022-01-04 21.04 21.48 20.93 21.48 0.0M
2022-01-03 20.99 21.01 20.95 21.01 0.0M