FedEx

FDX
🏛️ germany →
202.10
Last Update: 2025-09-29
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
2021-12-30 229.10 229.10 227.80 227.80 0.0M
2021-12-29 227.70 227.70 226.90 227.30 0.0M
2021-12-28 226.70 228.00 226.10 226.20 0.0M
2021-12-27 222.20 227.00 222.20 226.60 0.0M
2021-12-23 221.70 225.40 221.70 224.80 0.0M
2021-12-22 223.60 223.60 222.00 222.00 0.0M
2021-12-21 220.50 222.90 220.10 222.90 0.0M
2021-12-20 221.00 223.20 218.20 218.90 0.0M
2021-12-17 221.60 228.00 220.20 223.70 0.0M
2021-12-16 215.70 215.80 215.70 215.80 0.0M
2021-12-15 215.40 215.40 213.20 214.50 0.0M
2021-12-14 213.50 214.90 212.00 214.90 0.0M
2021-12-13 218.50 220.30 213.50 213.50 0.0M
2021-12-10 217.10 218.40 217.10 218.00 0.0M
2021-12-09 214.60 217.80 214.60 217.50 0.0M
2021-12-08 219.60 219.90 215.60 215.60 0.0M
2021-12-07 219.80 221.40 219.20 221.40 0.0M
2021-12-06 214.30 217.00 211.90 217.00 0.0M
2021-12-03 208.50 212.20 207.70 212.20 0.0M
2021-12-02 201.90 206.50 201.30 206.50 0.0M
2021-12-01 205.20 210.20 203.90 209.10 0.0M
2021-11-30 209.50 211.10 209.20 211.10 0.0M
2021-11-29 212.40 213.00 210.20 212.30 0.0M
2021-11-26 212.20 214.00 209.00 209.30 0.0M
2021-11-25 216.70 217.10 216.50 217.10 0.0M
2021-11-24 219.40 220.30 218.60 219.80 0.0M
2021-11-23 219.20 219.20 217.90 217.90 0.0M
2021-11-22 214.90 220.10 214.90 220.10 0.0M
2021-11-19 218.00 218.00 215.20 217.20 0.0M
2021-11-18 218.50 219.30 213.00 214.40 0.0M
2021-11-17 224.40 224.60 222.00 222.50 0.0M
2021-11-16 221.30 224.80 221.30 224.70 0.0M
2021-11-15 223.40 223.40 220.50 221.10 0.0M
2021-11-12 221.40 222.50 219.00 222.20 0.0M
2021-11-11 217.70 218.60 217.20 218.60 0.0M
2021-11-10 215.30 216.70 214.80 216.70 0.0M
2021-11-09 215.30 216.40 213.20 213.30 0.0M
2021-11-08 209.80 213.80 209.60 213.20 0.0M
2021-11-05 212.30 213.40 209.60 209.90 0.0M
2021-11-04 208.30 210.50 208.30 210.50 0.0M
2021-11-03 203.80 205.60 203.80 205.60 0.0M
2021-11-02 203.00 203.40 203.00 203.30 0.0M
2021-11-01 205.40 205.40 203.30 203.30 0.0M
2021-10-29 200.90 205.50 200.90 205.40 0.0M
2021-10-28 204.40 204.40 199.95 201.30 0.0M
2021-10-27 205.80 205.90 204.00 204.00 0.0M
2021-10-26 204.80 207.70 204.20 207.20 0.0M
2021-10-25 202.00 202.90 200.00 202.60 0.0M
2021-10-22 199.15 201.20 199.15 200.30 0.0M
2021-10-21 198.60 199.90 197.95 198.40 0.0M
2021-10-20 197.45 198.60 197.45 198.60 0.0M
2021-10-19 196.15 196.85 195.95 195.95 0.0M
2021-10-18 199.25 199.25 197.10 197.45 0.0M
2021-10-15 197.90 197.95 196.80 197.95 0.0M
2021-10-14 195.65 196.50 194.95 195.30 0.0M
2021-10-13 192.20 192.65 191.70 191.80 0.0M
2021-10-12 190.35 191.75 190.00 191.75 0.0M
2021-10-11 192.80 193.50 191.50 191.50 0.0M
2021-10-08 194.00 194.35 192.85 192.85 0.0M
2021-10-07 194.50 195.95 194.10 194.30 0.0M
2021-10-06 194.20 194.20 191.10 191.10 0.0M
2021-10-05 188.15 195.00 187.40 194.20 0.0M
2021-10-04 191.65 191.90 188.60 188.60 0.0M
2021-10-01 190.10 190.35 188.50 190.20 0.0M
2021-09-30 191.85 192.25 191.30 191.60 0.0M
2021-09-29 191.15 192.50 191.15 191.30 0.0M
2021-09-28 194.95 194.95 191.65 191.65 0.0M
2021-09-27 195.90 196.45 193.05 195.50 0.0M
2021-09-24 196.10 196.20 193.60 194.20 0.0M
2021-09-23 197.40 197.70 194.60 196.55 0.0M
2021-09-22 206.60 206.60 196.60 196.60 0.0M
2021-09-21 216.90 217.00 212.80 213.70 0.0M
2021-09-20 215.00 216.20 213.50 213.60 0.0M
2021-09-17 219.70 219.70 217.10 217.10 0.0M
2021-09-16 218.80 218.90 218.80 218.90 0.0M
2021-09-15 217.70 218.70 216.00 218.70 0.0M
2021-09-14 221.50 221.50 218.00 218.30 0.0M
2021-09-13 219.50 220.20 218.80 220.20 0.0M
2021-09-10 221.20 221.20 218.00 218.40 0.0M
2021-09-09 220.30 221.00 219.00 221.00 0.0M
2021-09-08 222.90 223.00 219.70 219.70 0.0M
2021-09-07 224.40 225.40 222.90 222.90 0.0M
2021-09-06 224.40 225.10 224.40 225.10 0.0M
2021-09-03 225.70 226.70 223.80 224.40 0.0M
2021-09-02 224.70 225.80 224.70 225.80 0.0M
2021-09-01 226.80 226.80 223.20 224.70 0.0M
2021-08-31 224.30 225.30 224.30 225.30 0.0M
2021-08-30 227.40 227.70 225.60 227.10 0.0M
2021-08-27 228.30 228.30 228.30 228.30 0.0M
2021-08-26 229.90 229.90 228.00 228.30 0.0M
2021-08-25 227.30 228.40 227.30 228.40 0.0M
2021-08-24 227.60 227.90 227.40 227.90 0.0M
2021-08-23 229.40 229.40 228.60 228.60 0.0M
2021-08-20 227.40 229.50 226.80 227.30 0.0M
2021-08-19 231.80 231.80 228.00 228.00 0.0M
2021-08-18 235.90 237.00 235.20 235.20 0.0M
2021-08-17 239.10 239.10 237.60 237.80 0.0M
2021-08-16 235.30 238.00 233.80 237.60 0.0M
2021-08-13 234.70 235.40 233.70 235.40 0.0M
2021-08-12 236.00 236.00 233.90 233.90 0.0M
2021-08-11 230.00 234.40 230.00 234.40 0.0M
2021-08-10 233.70 233.70 231.90 233.40 0.0M
2021-08-09 234.70 235.80 233.60 233.60 0.0M
2021-08-06 234.30 234.50 234.30 234.50 0.0M
2021-08-05 232.40 234.30 232.40 234.30 0.0M
2021-08-04 237.60 237.60 234.10 234.60 0.0M
2021-08-03 231.90 236.40 231.90 236.40 0.0M
2021-08-02 239.00 239.00 235.20 235.20 0.0M
2021-07-30 235.20 237.50 235.00 237.50 0.0M
2021-07-29 238.30 239.30 238.10 239.30 0.0M
2021-07-28 241.00 241.20 238.40 238.40 0.0M
2021-07-27 252.50 253.20 236.40 236.40 0.0M
2021-07-26 251.00 252.00 250.50 251.90 0.0M
2021-07-23 253.70 253.70 253.20 253.50 0.0M
2021-07-22 252.80 252.80 252.80 252.80 0.0M
2021-07-21 252.70 253.90 251.40 252.80 0.0M
2021-07-20 252.60 253.20 251.90 253.20 0.0M
2021-07-19 243.90 246.50 243.10 246.50 0.0M
2021-07-16 253.00 253.00 249.80 249.80 0.0M
2021-07-15 250.80 252.50 250.80 252.50 0.0M
2021-07-14 250.10 250.10 250.10 250.10 0.0M
2021-07-13 254.70 255.40 254.60 254.60 0.0M
2021-07-12 247.90 253.20 247.90 253.20 0.0M
2021-07-09 250.80 250.80 246.50 249.30 0.0M
2021-07-08 244.70 246.90 243.00 246.90 0.0M
2021-07-07 248.80 248.80 248.80 248.80 0.0M
2021-07-06 250.90 252.70 248.40 248.40 0.0M
2021-07-05 253.80 253.80 252.10 252.10 0.0M
2021-07-02 250.80 252.50 250.80 252.50 0.0M
2021-07-01 253.90 253.90 252.00 252.00 0.0M
2021-06-30 249.50 250.50 249.50 250.50 0.0M
2021-06-29 246.00 250.10 246.00 250.10 0.0M
2021-06-28 246.30 246.30 244.80 245.00 0.0M
2021-06-25 244.10 244.40 241.60 242.40 0.0M
2021-06-24 253.30 253.30 251.80 253.10 0.0M
2021-06-23 248.70 249.60 248.70 249.30 0.0M
2021-06-22 245.80 250.20 245.80 250.20 0.0M
2021-06-21 238.00 247.80 238.00 247.10 0.0M
2021-06-18 242.00 242.10 241.80 242.10 0.0M
2021-06-17 242.10 242.10 242.10 242.10 0.0M
2021-06-16 248.50 248.50 244.70 244.70 0.0M
2021-06-15 244.40 244.80 243.90 244.80 0.0M
2021-06-14 243.30 243.30 243.30 243.30 0.0M
2021-06-11 244.10 244.10 244.10 244.10 0.0M
2021-06-10 239.70 242.20 239.70 240.60 0.0M
2021-06-09 249.80 249.80 246.20 246.20 0.0M
2021-06-08 247.30 247.30 246.00 246.00 0.0M
2021-06-07 247.90 247.90 246.00 246.00 0.0M
2021-06-04 247.40 247.40 247.40 247.40 0.0M
2021-06-03 253.20 253.20 253.20 253.20 0.0M
2021-06-02 252.30 252.30 252.30 252.30 0.0M
2021-06-01 259.40 260.00 255.80 255.80 0.0M
2021-05-31 256.60 257.60 256.60 257.60 0.0M
2021-05-28 261.90 261.90 259.10 259.10 0.0M
2021-05-27 256.30 260.60 256.30 260.60 0.0M
2021-05-26 254.10 254.10 252.90 252.90 0.0M
2021-05-25 253.80 253.80 252.20 252.20 0.0M
2021-05-21 258.20 258.20 258.20 258.20 0.0M
2021-05-20 253.10 253.50 250.60 253.50 0.0M
2021-05-19 247.80 247.80 247.80 247.80 0.0M
2021-05-18 252.30 252.30 252.20 252.20 0.0M
2021-05-17 254.30 254.30 252.90 254.00 0.0M
2021-05-14 254.30 254.30 253.60 253.60 0.0M
2021-05-13 242.50 249.80 242.50 249.80 0.0M
2021-05-12 250.00 250.00 247.80 248.60 0.0M
2021-05-11 252.50 252.50 247.20 249.90 0.0M
2021-05-10 257.40 260.30 257.40 260.30 0.0M
2021-05-07 257.20 258.60 257.20 258.50 0.0M
2021-05-06 253.20 256.40 253.00 256.40 0.0M
2021-05-05 251.50 256.40 251.50 256.10 0.0M
2021-05-04 252.00 252.00 250.10 250.10 0.0M
2021-05-03 243.30 252.30 243.30 250.40 0.0M
2021-04-30 244.00 244.00 239.10 241.40 0.0M
2021-04-29 235.70 242.10 235.70 242.10 0.0M
2021-04-28 236.70 237.60 236.70 237.50 0.0M
2021-04-27 227.40 240.80 227.40 240.30 0.0M
2021-04-26 231.00 231.00 228.50 228.50 0.0M
2021-04-23 229.50 230.90 229.30 230.90 0.0M
2021-04-22 231.70 234.00 229.20 234.00 0.0M
2021-04-21 235.20 235.50 231.60 231.60 0.0M
2021-04-20 233.50 233.50 231.30 231.30 0.0M
2021-04-19 240.80 240.80 234.90 236.30 0.0M
2021-04-16 244.70 244.70 241.50 242.30 0.0M
2021-04-15 242.60 243.30 239.60 241.70 0.0M
2021-04-14 242.70 242.70 240.40 240.90 0.0M
2021-04-13 245.10 247.80 243.00 243.30 0.0M
2021-04-12 240.90 243.60 240.80 243.60 0.0M
2021-04-09 240.00 240.00 238.80 238.80 0.0M
2021-04-08 234.00 238.40 234.00 236.10 0.0M
2021-04-07 236.30 239.00 233.50 233.50 0.0M
2021-04-06 240.60 240.80 237.10 238.00 0.0M
2021-04-01 243.90 243.90 240.80 240.80 0.0M
2021-03-31 241.35 245.25 241.35 241.75 0.0M
2021-03-30 237.50 242.95 237.50 242.95 0.0M
2021-03-29 237.65 237.70 236.20 237.45 0.0M
2021-03-26 234.05 235.60 232.30 235.00 0.0M
2021-03-25 228.00 230.50 228.00 230.50 0.0M
2021-03-24 227.55 231.10 224.50 230.10 0.0M
2021-03-23 228.75 230.15 228.10 228.10 0.0M
2021-03-22 235.75 235.75 228.95 228.95 0.0M
2021-03-19 231.65 238.00 228.70 236.65 0.0M
2021-03-18 221.50 224.95 221.50 224.95 0.0M
2021-03-17 217.75 220.90 217.75 220.90 0.0M
2021-03-16 222.20 222.20 221.20 221.80 0.0M
2021-03-15 228.10 228.85 221.70 221.70 0.0M
2021-03-12 228.25 228.25 222.70 225.00 0.0M
2021-03-11 220.45 225.50 219.15 224.70 0.0M
2021-03-09 213.95 214.30 212.80 212.80 0.0M
2021-03-08 214.35 218.75 214.35 218.75 0.0M
2021-03-05 210.45 210.45 207.00 207.00 0.0M
2021-03-04 213.10 213.70 208.60 211.10 0.0M
2021-03-03 215.95 215.95 215.80 215.80 0.0M
2021-03-02 217.60 217.60 215.25 215.50 0.0M
2021-03-01 215.95 216.10 213.40 216.10 0.0M
2021-02-26 207.70 210.75 207.70 210.75 0.0M
2021-02-25 212.50 212.50 211.05 211.05 0.0M
2021-02-24 207.65 207.95 207.65 207.95 0.0M
2021-02-23 209.65 209.65 207.85 208.20 0.0M
2021-02-22 207.70 211.60 207.70 211.60 0.0M
2021-02-19 210.60 212.45 210.60 212.15 0.0M
2021-02-18 215.95 215.95 210.80 210.80 0.0M
2021-02-17 217.05 217.05 212.50 212.50 0.0M
2021-02-16 218.20 219.00 216.50 216.85 0.0M
2021-02-15 217.80 217.80 215.40 216.50 0.0M
2021-02-12 211.00 215.55 209.95 215.55 0.0M
2021-02-11 211.15 211.15 209.95 209.95 0.0M
2021-02-10 215.85 215.85 213.25 213.25 0.0M
2021-02-09 211.35 213.80 211.35 213.80 0.0M
2021-02-08 210.95 214.25 210.95 212.80 0.0M
2021-02-05 207.85 210.25 207.85 210.25 0.0M
2021-02-04 203.10 205.30 201.10 205.30 0.0M
2021-02-03 200.90 201.65 200.90 201.65 0.0M
2021-02-02 200.75 203.45 198.74 203.15 0.0M
2021-02-01 198.08 198.08 194.12 197.66 0.0M
2021-01-29 199.84 199.84 197.06 197.06 0.0M
2021-01-28 197.94 202.70 197.94 201.90 0.0M
2021-01-27 203.85 203.85 200.00 202.10 0.0M
2021-01-26 207.80 207.80 207.80 207.80 0.0M
2021-01-25 210.95 210.95 206.75 206.75 0.0M
2021-01-22 209.90 209.90 206.40 208.40 0.0M
2021-01-21 209.95 210.00 209.80 209.80 0.0M
2021-01-20 207.05 207.85 205.10 207.45 0.0M
2021-01-19 209.00 210.50 208.65 208.65 0.0M
2021-01-18 207.55 208.85 207.05 208.80 0.0M
2021-01-15 210.95 212.00 208.30 208.30 0.0M
2021-01-14 210.15 212.60 207.15 211.10 0.0M
2021-01-13 202.65 207.15 202.65 207.15 0.0M
2021-01-12 202.00 202.00 200.50 201.00 0.0M
2021-01-11 198.80 200.80 197.70 200.45 0.0M
2021-01-08 201.95 203.00 199.58 200.35 0.0M
2021-01-07 207.10 207.85 203.10 204.15 0.0M
2021-01-06 203.65 209.45 203.60 209.45 0.0M
2021-01-05 207.40 207.40 204.00 204.90 0.0M
2021-01-04 211.00 212.00 207.50 207.55 0.0M