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
2022-12-30 163.20 163.20 163.20 163.20 0.0M
2022-12-29 162.34 165.78 162.28 165.30 0.0M
2022-12-28 167.36 167.90 164.84 165.18 0.0M
2022-12-27 165.80 167.54 163.88 166.32 0.0M
2022-12-23 166.60 167.32 166.52 166.52 0.0M
2022-12-22 159.44 159.44 159.44 159.44 0.0M
2022-12-21 162.22 164.20 160.38 162.18 0.0M
2022-12-20 157.92 157.92 156.20 156.20 0.0M
2022-12-19 159.58 159.58 159.58 159.58 0.0M
2022-12-16 160.56 161.14 160.56 161.14 0.0M
2022-12-15 168.24 168.24 163.18 163.18 0.0M
2022-12-14 168.80 168.80 168.80 168.80 0.0M
2022-12-13 168.66 171.58 168.66 169.06 0.0M
2022-12-12 164.70 166.92 164.70 166.92 0.0M
2022-12-09 161.14 164.76 161.14 164.76 0.0M
2022-12-08 164.70 164.70 163.74 163.76 0.0M
2022-12-07 164.44 164.44 164.00 164.40 0.0M
2022-12-06 168.28 168.28 164.32 164.32 0.0M
2022-12-05 172.48 172.48 169.46 169.46 0.0M
2022-12-02 172.10 172.10 170.18 171.10 0.0M
2022-12-01 175.90 175.90 172.56 172.56 0.0M
2022-11-30 173.72 173.72 173.72 173.72 0.0M
2022-11-29 168.00 169.86 167.98 169.86 0.0M
2022-11-28 170.00 170.00 168.34 168.34 0.0M
2022-11-25 168.34 170.12 168.34 170.06 0.0M
2022-11-24 169.88 169.88 169.88 169.88 0.0M
2022-11-23 170.50 170.66 169.98 170.10 0.0M
2022-11-22 170.50 171.72 170.50 171.02 0.0M
2022-11-21 170.14 170.58 169.04 169.88 0.0M
2022-11-17 164.00 164.00 162.26 163.60 0.0M
2022-11-16 168.62 168.62 165.22 165.98 0.0M
2022-11-15 170.20 171.92 168.18 171.92 0.0M
2022-11-14 168.68 172.00 168.46 171.36 0.0M
2022-11-11 164.06 166.48 163.18 166.48 0.0M
2022-11-10 159.76 164.12 159.76 164.12 0.0M
2022-11-09 159.40 159.52 158.70 159.52 0.0M
2022-11-08 160.02 161.38 160.02 161.38 0.0M
2022-11-07 158.34 158.34 156.48 158.08 0.0M
2022-11-04 157.90 159.18 157.30 157.50 0.0M
2022-11-03 158.76 159.08 156.14 159.08 0.0M
2022-11-02 161.12 161.12 159.00 159.34 0.0M
2022-11-01 163.44 163.44 158.66 160.56 0.0M
2022-10-31 161.20 163.52 160.06 163.14 0.0M
2022-10-28 157.16 158.12 157.16 158.12 0.0M
2022-10-27 159.00 159.00 159.00 159.00 0.0M
2022-10-26 154.70 157.28 154.70 157.28 0.0M
2022-10-25 158.12 158.12 157.24 157.44 0.0M
2022-10-24 154.30 157.36 152.96 157.36 0.0M
2022-10-21 152.04 152.04 152.04 152.04 0.0M
2022-10-20 156.12 156.12 156.12 156.12 0.0M
2022-10-19 158.50 158.52 156.52 156.74 0.0M
2022-10-18 162.98 162.98 158.90 158.90 0.0M
2022-10-17 163.36 163.36 159.42 159.42 0.0M
2022-10-14 160.50 162.50 160.00 161.08 0.0M
2022-10-13 157.80 160.42 157.44 159.96 0.0M
2022-10-12 156.82 158.76 156.82 158.76 0.0M
2022-10-11 157.94 157.94 156.56 157.28 0.0M
2022-10-10 159.18 159.56 158.90 159.06 0.0M
2022-10-07 157.28 157.44 153.08 154.48 0.0M
2022-10-06 158.22 159.62 157.76 159.62 0.0M
2022-10-05 159.18 159.18 157.90 157.90 0.0M
2022-10-04 154.92 158.60 154.92 158.60 0.0M
2022-10-03 153.16 154.86 151.00 154.86 0.0M
2022-09-30 156.60 157.16 155.62 156.08 0.0M
2022-09-29 154.04 154.04 151.60 152.30 0.0M
2022-09-28 150.52 151.54 150.40 150.40 0.0M
2022-09-27 151.06 151.06 148.32 149.06 0.0M
2022-09-26 154.18 154.18 150.40 151.46 0.0M
2022-09-23 156.48 156.48 152.80 155.60 0.0M
2022-09-22 155.66 156.10 154.60 154.60 0.0M
2022-09-21 159.46 159.52 157.08 158.08 0.0M
2022-09-20 163.00 163.56 159.00 160.00 0.0M
2022-09-19 161.62 164.70 159.50 162.04 0.0M
2022-09-16 170.00 170.00 156.46 157.74 0.0M
2022-09-15 207.60 207.60 204.50 204.95 0.0M
2022-09-14 207.25 207.25 203.25 203.25 0.0M
2022-09-13 210.25 211.35 207.40 208.10 0.0M
2022-09-09 206.00 206.00 205.40 205.40 0.0M
2022-09-08 202.45 203.05 201.25 201.25 0.0M
2022-09-07 207.30 207.30 200.95 200.95 0.0M
2022-09-06 210.80 210.80 205.95 207.40 0.0M
2022-09-05 211.65 211.65 211.65 211.65 0.0M
2022-09-02 212.80 212.80 212.50 212.50 0.0M
2022-09-01 209.80 209.95 207.35 209.95 0.0M
2022-08-31 214.05 215.10 210.35 210.35 0.0M
2022-08-30 214.40 214.40 214.40 214.40 0.0M
2022-08-26 228.40 228.40 228.05 228.05 0.0M
2022-08-25 227.40 227.70 226.85 227.70 0.0M
2022-08-24 224.25 227.60 224.25 227.60 0.0M
2022-08-23 224.15 224.35 224.15 224.35 0.0M
2022-08-22 228.55 229.65 226.90 226.90 0.0M
2022-08-19 231.00 231.10 230.65 230.70 0.0M
2022-08-18 231.20 231.20 231.20 231.20 0.0M
2022-08-17 233.45 233.45 229.65 229.65 0.0M
2022-08-16 230.75 233.45 230.25 233.45 0.0M
2022-08-15 226.00 227.90 224.70 227.30 0.0M
2022-08-12 223.30 223.30 223.30 223.30 0.0M
2022-08-11 224.25 226.75 223.80 223.80 0.0M
2022-08-10 219.50 226.60 219.20 226.60 0.0M
2022-08-09 220.40 220.40 220.40 220.40 0.0M
2022-08-08 231.45 231.60 226.00 226.00 0.0M
2022-08-05 232.05 234.00 229.90 233.10 0.0M
2022-08-04 229.60 229.85 229.60 229.65 0.0M
2022-08-03 230.85 230.90 230.75 230.75 0.0M
2022-08-02 231.00 231.00 228.60 228.60 0.0M
2022-08-01 228.50 230.80 228.50 230.45 0.0M
2022-07-29 224.10 224.10 224.10 224.10 0.0M
2022-07-28 224.90 226.00 224.85 224.85 0.0M
2022-07-27 222.65 222.65 220.95 220.95 0.0M
2022-07-26 223.00 226.00 220.30 222.40 0.0M
2022-07-25 223.30 224.75 223.30 224.75 0.0M
2022-07-22 223.15 223.15 222.75 222.75 0.0M
2022-07-21 222.30 223.00 222.30 223.00 0.0M
2022-07-20 221.35 222.60 219.25 222.60 0.0M
2022-07-19 218.20 218.20 218.20 218.20 0.0M
2022-07-18 217.35 219.55 217.10 217.10 0.0M
2022-07-15 215.30 215.90 214.70 215.90 0.0M
2022-07-14 214.10 214.10 211.80 211.80 0.0M
2022-07-13 222.00 222.00 214.90 214.90 0.0M
2022-07-12 223.20 225.00 221.95 225.00 0.0M
2022-07-11 225.00 226.85 225.00 226.85 0.0M
2022-07-08 227.50 228.50 226.65 226.65 0.0M
2022-07-07 225.30 225.30 222.30 224.15 0.0M
2022-07-06 224.90 225.15 222.30 222.30 0.0M
2022-07-05 216.75 220.60 216.50 220.60 0.0M
2022-07-04 213.90 213.90 213.90 213.90 0.0M
2022-07-01 215.20 215.50 211.00 211.00 0.0M
2022-06-30 220.50 221.00 217.30 217.85 0.0M
2022-06-29 229.35 230.85 229.15 230.85 0.0M
2022-06-28 230.05 231.00 229.50 229.50 0.0M
2022-06-27 229.95 231.65 229.50 229.75 0.0M
2022-06-24 222.70 231.85 222.70 230.85 0.0M
2022-06-23 217.20 217.65 215.15 215.15 0.0M
2022-06-22 216.40 218.35 216.40 218.35 0.0M
2022-06-21 220.35 222.00 217.00 217.85 0.0M
2022-06-20 221.00 221.00 218.65 220.10 0.0M
2022-06-17 213.85 217.80 213.50 217.80 0.0M
2022-06-16 219.70 220.95 214.05 214.05 0.0M
2022-06-15 218.75 227.80 218.75 227.80 0.0M
2022-06-14 192.80 219.45 192.80 219.45 0.0M
2022-06-13 195.02 195.02 191.08 191.90 0.0M
2022-06-10 204.00 204.40 197.58 197.58 0.0M
2022-06-09 202.40 205.05 202.00 205.05 0.0M
2022-06-08 206.65 206.65 203.50 205.05 0.0M
2022-06-07 205.80 207.85 205.80 206.80 0.0M
2022-06-06 205.60 209.55 204.70 209.55 0.0M
2022-06-03 206.55 206.55 204.65 204.85 0.0M
2022-06-02 204.50 205.80 204.50 204.95 0.0M
2022-06-01 210.00 210.50 205.35 205.35 0.0M
2022-05-31 204.15 206.55 204.15 206.55 0.0M
2022-05-30 205.75 205.75 203.40 204.50 0.0M
2022-05-27 198.76 203.90 198.76 203.90 0.0M
2022-05-26 190.62 197.50 190.56 197.10 0.0M
2022-05-25 191.40 191.40 190.98 190.98 0.0M
2022-05-24 190.44 190.44 184.36 186.30 0.0M
2022-05-23 189.48 193.24 189.48 193.24 0.0M
2022-05-20 190.20 190.22 187.74 187.74 0.0M
2022-05-19 192.70 192.70 187.64 188.40 0.0M
2022-05-18 209.45 209.45 206.85 207.70 0.0M
2022-05-16 203.30 203.30 201.00 201.40 0.0M
2022-05-12 196.00 198.12 195.78 198.12 0.0M
2022-05-11 197.82 199.38 197.82 199.14 0.0M
2022-05-10 197.82 198.10 194.74 194.74 0.0M
2022-05-09 196.72 198.04 195.52 196.40 0.0M
2022-05-06 195.12 197.82 193.96 197.82 0.0M
2022-05-05 197.10 198.34 196.38 196.38 0.0M
2022-05-04 190.54 190.54 190.54 190.54 0.0M
2022-05-03 188.14 188.80 186.88 188.36 0.0M
2022-05-02 190.42 190.42 187.74 187.74 0.0M
2022-04-29 193.30 193.54 193.28 193.54 0.0M
2022-04-28 192.12 193.58 191.74 193.00 0.0M
2022-04-27 190.78 190.80 187.52 187.82 0.0M
2022-04-26 194.46 194.60 191.80 191.80 0.0M
2022-04-25 190.56 190.64 187.12 187.56 0.0M
2022-04-22 190.10 191.36 190.10 191.36 0.0M
2022-04-21 192.26 193.80 191.56 192.16 0.0M
2022-04-20 193.02 197.06 191.60 197.06 0.0M
2022-04-19 189.72 193.76 187.34 193.76 0.0M
2022-04-14 188.84 191.46 188.82 190.98 0.0M
2022-04-13 189.72 189.72 189.72 189.72 0.0M
2022-04-12 187.10 188.98 186.64 188.96 0.0M
2022-04-11 185.96 186.80 183.42 186.80 0.0M
2022-04-08 188.44 188.44 184.44 186.76 0.0M
2022-04-07 186.72 188.62 184.08 184.08 0.0M
2022-04-06 195.00 195.00 188.84 188.84 0.0M
2022-04-05 197.72 199.30 196.02 196.60 0.0M
2022-04-04 200.85 202.55 198.38 198.38 0.0M
2022-04-01 211.60 211.60 211.00 211.00 0.0M
2022-03-31 211.30 211.80 211.30 211.80 0.0M
2022-03-30 213.30 213.80 211.10 211.10 0.0M
2022-03-29 212.80 216.20 211.90 216.20 0.0M
2022-03-28 205.30 207.70 204.90 207.70 0.0M
2022-03-25 203.00 205.50 202.10 205.00 0.0M
2022-03-24 202.80 203.10 201.00 202.50 0.0M
2022-03-23 206.20 206.20 202.80 202.80 0.0M
2022-03-22 201.90 205.60 201.90 205.00 0.0M
2022-03-21 197.65 201.20 196.95 198.90 0.0M
2022-03-18 199.40 202.00 195.00 195.10 0.0M
2022-03-17 205.00 205.00 200.50 203.60 0.0M
2022-03-16 199.10 201.20 198.60 201.20 0.0M
2022-03-15 192.40 194.80 190.50 194.80 0.0M
2022-03-14 197.50 197.50 193.10 193.10 0.0M
2022-03-11 201.00 201.00 196.25 196.25 0.0M
2022-03-10 194.30 196.65 193.00 193.00 0.0M
2022-03-09 184.70 193.85 184.15 193.80 0.0M
2022-03-08 184.90 186.60 184.45 185.10 0.0M
2022-03-07 192.55 195.10 191.05 191.05 0.0M
2022-03-04 200.50 200.50 194.90 194.90 0.0M
2022-03-03 198.65 201.10 195.95 201.10 0.0M
2022-03-02 195.45 198.65 195.45 197.80 0.0M
2022-03-01 200.30 200.30 193.80 193.80 0.0M
2022-02-28 195.80 196.05 194.00 196.05 0.0M
2022-02-25 188.00 196.95 188.00 196.95 0.0M
2022-02-24 190.50 190.50 182.55 189.40 0.0M
2022-02-23 192.00 193.45 192.00 192.05 0.0M
2022-02-22 194.40 194.70 191.55 192.35 0.0M
2022-02-21 195.75 195.75 191.65 194.05 0.0M
2022-02-18 198.75 198.75 196.60 196.60 0.0M
2022-02-17 200.60 201.00 198.95 199.20 0.0M
2022-02-16 202.90 203.00 198.90 198.90 0.0M
2022-02-15 203.00 206.00 203.00 205.40 0.0M
2022-02-14 203.70 206.70 202.70 204.00 0.0M
2022-02-11 210.30 211.10 206.70 206.70 0.0M
2022-02-10 213.30 213.50 210.70 210.70 0.0M
2022-02-09 214.60 214.60 214.00 214.10 0.0M
2022-02-08 213.60 215.20 213.60 215.20 0.0M
2022-02-07 214.90 214.90 212.50 213.60 0.0M
2022-02-04 217.00 217.00 213.00 213.00 0.0M
2022-02-03 221.20 221.80 218.10 218.10 0.0M
2022-02-02 225.80 225.80 221.00 222.80 0.0M
2022-02-01 219.10 226.30 218.30 225.00 0.0M
2022-01-31 218.60 218.70 217.10 217.10 0.0M
2022-01-28 217.60 218.50 214.40 216.30 0.0M
2022-01-27 219.60 220.00 219.20 219.20 0.0M
2022-01-26 217.50 219.10 216.70 216.70 0.0M
2022-01-25 216.00 216.70 213.70 213.70 0.0M
2022-01-24 215.40 217.30 210.70 211.80 0.0M
2022-01-21 221.20 221.20 219.20 219.60 0.0M
2022-01-20 223.90 225.60 223.90 225.60 0.0M
2022-01-19 223.30 223.60 223.30 223.60 0.0M
2022-01-18 223.60 223.60 220.90 223.50 0.0M
2022-01-17 226.70 226.70 223.40 225.20 0.0M
2022-01-14 225.50 226.30 223.00 223.00 0.0M
2022-01-13 223.60 226.00 223.60 226.00 0.0M
2022-01-12 225.00 225.00 223.80 223.80 0.0M
2022-01-11 227.30 227.70 225.80 225.80 0.0M
2022-01-10 232.60 232.60 224.70 224.70 0.0M
2022-01-07 233.10 234.20 233.10 233.10 0.0M
2022-01-06 231.90 232.10 231.10 232.10 0.0M
2022-01-05 234.40 235.20 233.50 234.30 0.0M
2022-01-04 229.40 233.10 229.40 233.10 0.0M
2022-01-03 229.70 229.70 228.20 228.20 0.0M