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
2024-12-30 265.40 268.85 265.40 266.65 0.0M
2024-12-23 267.75 267.75 257.10 257.10 0.0M
2024-12-20 288.15 291.00 285.80 285.80 0.0M
2024-12-19 264.70 264.70 264.70 264.70 0.0M
2024-12-18 267.00 267.55 266.65 267.55 0.0M
2024-12-17 268.80 268.80 264.40 264.40 0.0M
2024-12-16 271.65 271.65 271.55 271.55 0.0M
2024-12-13 269.50 270.95 269.50 270.95 0.0M
2024-12-12 268.55 268.55 268.55 268.55 0.0M
2024-12-11 268.00 268.00 268.00 268.00 0.0M
2024-12-10 267.15 267.15 266.80 266.80 0.0M
2024-12-09 264.20 265.05 264.20 265.05 0.0M
2024-12-06 265.95 265.95 264.60 264.60 0.0M
2024-12-05 266.70 266.70 265.60 265.60 0.0M
2024-12-04 270.00 271.35 270.00 271.35 0.0M
2024-12-03 280.65 280.95 272.00 272.40 0.0M
2024-12-02 289.40 289.40 289.40 289.40 0.0M
2024-11-29 287.00 287.80 285.85 287.45 0.0M
2024-11-28 288.00 288.00 288.00 288.00 0.0M
2024-11-27 285.85 288.30 285.60 287.00 0.0M
2024-11-26 289.05 290.05 287.60 287.60 0.0M
2024-11-25 288.05 293.80 284.65 293.60 0.0M
2024-11-22 282.00 289.95 282.00 289.95 0.0M
2024-11-21 271.25 279.40 271.25 279.40 0.0M
2024-11-20 276.75 276.75 274.15 274.85 0.0M
2024-11-19 276.45 278.50 275.45 278.50 0.0M
2024-11-18 277.05 280.75 276.85 280.75 0.0M
2024-11-15 276.95 278.70 276.95 278.70 0.0M
2024-11-14 277.10 278.40 277.10 278.40 0.0M
2024-11-13 272.40 277.05 272.40 277.05 0.0M
2024-11-12 273.15 274.40 269.90 269.90 0.0M
2024-11-11 266.70 274.20 266.70 274.20 0.0M
2024-11-07 261.50 262.90 261.50 262.75 0.0M
2024-11-06 255.70 261.40 254.20 256.40 0.0M
2024-11-05 247.80 251.55 247.80 251.55 0.0M
2024-11-04 249.60 251.30 249.60 250.05 0.0M
2024-11-01 253.90 254.85 252.10 254.85 0.0M
2024-10-31 250.70 254.05 250.70 253.60 0.0M
2024-10-30 256.00 256.00 255.40 255.40 0.0M
2024-10-29 256.25 256.25 256.25 256.25 0.0M
2024-10-28 251.20 254.00 251.20 254.00 0.0M
2024-10-25 252.15 253.90 252.15 252.55 0.0M
2024-10-24 249.70 255.50 249.70 252.70 0.0M
2024-10-23 250.45 250.45 248.55 248.55 0.0M
2024-10-22 248.30 250.50 247.30 250.50 0.0M
2024-10-21 252.10 252.10 249.35 249.35 0.0M
2024-10-18 252.95 253.00 251.85 251.95 0.0M
2024-10-16 242.95 242.95 242.95 242.95 0.0M
2024-10-15 245.20 245.75 245.20 245.75 0.0M
2024-10-14 241.85 244.85 241.85 244.85 0.0M
2024-10-11 243.45 243.45 243.15 243.15 0.0M
2024-10-10 242.05 242.75 242.05 242.75 0.0M
2024-10-09 239.00 243.55 239.00 243.10 0.0M
2024-10-08 236.55 238.25 236.35 238.25 0.0M
2024-10-07 238.30 238.30 236.85 236.85 0.0M
2024-10-04 237.75 237.80 237.40 237.40 0.0M
2024-10-03 240.00 240.35 239.30 240.35 0.0M
2024-10-02 244.15 244.15 241.50 242.20 0.0M
2024-10-01 249.25 249.25 243.60 243.80 0.0M
2024-09-30 239.20 248.25 238.15 245.45 0.0M
2024-09-27 239.20 241.80 238.25 241.65 0.0M
2024-09-26 238.20 240.90 238.10 239.35 0.0M
2024-09-25 238.80 238.80 236.20 236.20 0.0M
2024-09-24 233.00 238.90 232.65 238.90 0.0M
2024-09-23 229.50 231.50 229.45 231.50 0.0M
2024-09-20 235.85 236.85 228.00 230.20 0.0M
2024-09-19 272.20 272.35 270.35 272.35 0.0M
2024-09-18 268.05 268.65 267.30 267.30 0.0M
2024-09-17 265.55 268.80 265.55 268.65 0.0M
2024-09-16 259.55 262.55 257.00 261.25 0.0M
2024-09-13 259.00 259.00 256.40 257.65 0.0M
2024-09-12 258.50 259.20 258.50 259.20 0.0M
2024-09-11 254.45 254.45 254.45 254.45 0.0M
2024-09-10 255.65 255.65 255.65 255.65 0.0M
2024-09-09 253.85 258.40 253.85 258.40 0.0M
2024-09-06 255.70 255.70 255.70 255.70 0.0M
2024-09-05 259.05 259.05 257.50 257.50 0.0M
2024-09-04 266.25 266.25 264.25 264.25 0.0M
2024-09-03 271.75 271.75 271.70 271.70 0.0M
2024-09-02 271.65 271.65 269.65 269.65 0.0M
2024-08-30 268.35 268.35 267.55 267.55 0.0M
2024-08-29 269.60 270.20 269.10 269.10 0.0M
2024-08-28 266.00 267.15 266.00 267.15 0.0M
2024-08-27 263.45 263.45 263.45 263.45 0.0M
2024-08-26 266.30 266.60 266.30 266.60 0.0M
2024-08-23 265.70 266.50 265.65 266.50 0.0M
2024-08-22 262.35 262.85 262.35 262.85 0.0M
2024-08-21 260.90 260.90 260.90 260.90 0.0M
2024-08-20 258.50 258.50 258.50 258.50 0.0M
2024-08-19 257.90 260.10 257.90 260.10 0.0M
2024-08-16 257.90 257.90 256.90 256.90 0.0M
2024-08-15 260.15 260.15 259.55 259.55 0.0M
2024-08-14 258.55 258.55 258.55 258.55 0.0M
2024-08-13 257.05 257.45 256.05 256.05 0.0M
2024-08-12 255.70 255.80 255.40 255.40 0.0M
2024-08-09 257.05 257.05 252.05 252.05 0.0M
2024-08-08 256.15 256.15 255.80 255.80 0.0M
2024-08-07 265.35 265.35 260.85 260.85 0.0M
2024-08-06 264.55 264.55 262.65 262.65 0.0M
2024-08-05 259.55 260.10 256.10 260.10 0.0M
2024-08-02 275.30 275.30 275.30 275.30 0.0M
2024-08-01 280.45 280.45 277.00 277.00 0.0M
2024-07-31 278.45 280.60 278.45 280.60 0.0M
2024-07-30 278.00 279.40 278.00 279.40 0.0M
2024-07-29 276.00 276.45 276.00 276.45 0.0M
2024-07-26 275.50 275.50 275.50 275.50 0.0M
2024-07-25 273.45 278.40 272.90 278.40 0.0M
2024-07-24 275.55 279.35 275.00 275.95 0.0M
2024-07-23 282.45 282.45 275.80 278.40 0.0M
2024-07-22 283.25 283.25 279.70 280.00 0.0M
2024-07-19 280.95 280.95 280.20 280.20 0.0M
2024-07-18 284.15 284.15 283.95 283.95 0.0M
2024-07-17 288.30 288.30 282.30 282.30 0.0M
2024-07-16 280.00 286.95 279.50 286.95 0.0M
2024-07-15 275.15 278.95 275.15 278.95 0.0M
2024-07-12 275.15 275.15 274.55 274.55 0.0M
2024-07-10 270.25 270.25 268.10 268.10 0.0M
2024-07-09 273.65 274.20 272.00 272.00 0.0M
2024-07-08 271.85 273.45 271.85 273.45 0.0M
2024-07-05 269.35 272.10 269.35 270.25 0.0M
2024-07-04 272.50 272.50 271.40 271.40 0.0M
2024-07-03 278.10 278.10 278.10 278.10 0.0M
2024-07-02 277.50 278.00 277.20 277.20 0.0M
2024-07-01 280.80 280.80 278.55 279.15 0.0M
2024-06-28 276.55 281.15 276.10 280.40 0.0M
2024-06-27 277.50 277.50 271.70 271.70 0.0M
2024-06-26 271.50 275.15 269.80 274.90 0.0M
2024-06-25 238.25 239.50 236.70 236.70 0.0M
2024-06-24 237.90 239.40 235.70 239.40 0.0M
2024-06-21 233.75 238.70 233.75 238.70 0.0M
2024-06-20 232.90 236.75 232.90 235.90 0.0M
2024-06-19 231.50 231.50 230.90 230.90 0.0M
2024-06-18 233.75 233.75 233.75 233.75 0.0M
2024-06-17 232.50 232.50 230.35 231.65 0.0M
2024-06-14 231.25 232.30 229.20 229.90 0.0M
2024-06-13 228.90 230.10 228.90 229.15 0.0M
2024-06-12 235.25 235.60 230.50 230.50 0.0M
2024-06-11 235.70 235.70 233.75 233.75 0.0M
2024-06-10 233.60 233.60 233.60 233.60 0.0M
2024-06-07 230.10 232.10 229.90 232.10 0.0M
2024-06-06 227.55 230.50 227.55 230.00 0.0M
2024-06-05 227.00 227.00 227.00 227.00 0.0M
2024-06-04 229.80 229.80 229.80 229.80 0.0M
2024-06-03 235.90 235.90 227.80 228.10 0.0M
2024-05-31 230.90 230.90 228.75 229.70 0.0M
2024-05-30 227.15 229.20 226.85 229.15 0.0M
2024-05-29 228.25 228.35 226.65 227.35 0.0M
2024-05-28 227.20 228.05 227.20 227.35 0.0M
2024-05-27 228.50 229.10 228.50 229.10 0.0M
2024-05-24 230.50 230.50 228.00 228.00 0.0M
2024-05-23 233.65 233.65 229.10 229.10 0.0M
2024-05-22 232.80 232.80 231.30 231.30 0.0M
2024-05-21 233.45 233.80 232.90 232.90 0.0M
2024-05-20 236.35 236.35 236.35 236.35 0.0M
2024-05-17 236.20 236.20 236.20 236.20 0.0M
2024-05-16 237.80 238.75 237.80 238.75 0.0M
2024-05-15 239.90 239.90 238.90 239.15 0.0M
2024-05-13 246.85 246.85 246.85 246.85 0.0M
2024-05-10 246.70 246.85 246.00 246.70 0.0M
2024-05-09 242.40 242.40 242.40 242.40 0.0M
2024-05-08 240.50 240.50 239.60 240.00 0.0M
2024-05-07 242.45 242.45 240.85 240.85 0.0M
2024-05-06 243.20 243.20 242.65 242.65 0.0M
2024-05-03 244.20 245.70 243.80 243.80 0.0M
2024-05-02 244.85 246.05 243.85 243.85 0.0M
2024-04-30 247.10 247.15 247.10 247.15 0.0M
2024-04-29 247.40 249.00 247.40 249.00 0.0M
2024-04-26 246.45 249.00 246.30 249.00 0.0M
2024-04-25 246.15 246.75 246.15 246.75 0.0M
2024-04-24 255.45 255.45 252.95 253.85 0.0M
2024-04-23 254.50 257.30 253.30 254.50 0.0M
2024-04-22 251.30 251.30 251.30 251.30 0.0M
2024-04-19 250.85 250.85 250.20 250.20 0.0M
2024-04-18 245.90 248.15 245.90 247.55 0.0M
2024-04-17 248.50 248.90 246.95 246.95 0.0M
2024-04-16 249.85 251.10 248.15 248.90 0.0M
2024-04-15 252.90 255.00 252.90 254.35 0.0M
2024-04-12 255.00 255.00 252.15 252.15 0.0M
2024-04-11 251.15 252.80 248.15 252.80 0.0M
2024-04-10 254.30 254.30 251.45 251.45 0.0M
2024-04-09 253.50 253.50 252.25 252.80 0.0M
2024-04-08 253.15 253.60 253.15 253.30 0.0M
2024-04-05 253.10 253.50 252.50 252.50 0.0M
2024-04-04 257.40 257.40 257.40 257.40 0.0M
2024-04-03 255.15 255.45 255.15 255.45 0.0M
2024-04-02 262.00 262.00 256.15 256.15 0.0M
2024-03-28 267.00 267.50 265.00 267.00 0.0M
2024-03-27 266.00 267.00 263.00 263.50 0.0M
2024-03-26 260.50 267.00 260.50 267.00 0.0M
2024-03-25 262.00 263.00 257.50 258.00 0.0M
2024-03-22 275.00 276.00 263.50 263.50 0.0M
2024-03-21 239.00 242.50 239.00 242.50 0.0M
2024-03-20 236.00 237.50 236.00 237.50 0.0M
2024-03-19 232.00 235.00 232.00 235.00 0.0M
2024-03-18 235.00 235.00 232.00 233.00 0.0M
2024-03-15 236.00 236.00 233.50 233.50 0.0M
2024-03-14 234.50 235.00 234.50 235.00 0.0M
2024-03-13 231.50 233.50 231.50 233.50 0.0M
2024-03-12 235.50 235.50 233.00 233.00 0.0M
2024-03-11 226.00 229.50 226.00 229.50 0.0M
2024-03-08 227.50 228.00 227.50 227.50 0.0M
2024-03-07 228.00 229.00 227.00 228.50 0.0M
2024-03-06 227.50 230.50 227.50 229.00 0.0M
2024-03-05 226.50 228.50 226.50 228.50 0.0M
2024-03-04 229.00 229.00 227.00 227.00 0.0M
2024-03-01 230.00 230.00 228.50 228.50 0.0M
2024-02-29 225.00 228.00 225.00 228.00 0.0M
2024-02-28 223.50 223.50 223.50 223.50 0.0M
2024-02-27 221.50 222.50 221.50 222.00 0.0M
2024-02-26 224.00 224.00 224.00 224.00 0.0M
2024-02-23 225.00 225.50 225.00 225.50 0.0M
2024-02-22 222.50 224.00 222.50 224.00 0.0M
2024-02-21 221.00 221.50 221.00 221.50 0.0M
2024-02-20 220.00 220.50 220.00 220.50 0.0M
2024-02-19 220.00 220.00 220.00 220.00 0.0M
2024-02-16 219.50 219.50 218.00 219.00 0.0M
2024-02-15 222.50 222.50 220.00 220.00 0.0M
2024-02-14 220.00 220.00 217.00 217.50 0.0M
2024-02-13 226.00 226.00 221.50 221.50 0.0M
2024-02-12 225.00 226.00 224.50 226.00 0.0M
2024-02-09 223.50 223.50 223.50 223.50 0.0M
2024-02-08 223.50 223.50 223.50 223.50 0.0M
2024-02-06 221.00 221.00 221.00 221.00 0.0M
2024-02-05 224.50 224.50 223.00 223.00 0.0M
2024-02-02 223.50 224.50 222.00 224.50 0.0M
2024-02-01 225.50 225.50 222.00 222.00 0.0M
2024-01-31 223.00 224.50 223.00 224.00 0.0M
2024-01-30 228.50 228.50 224.00 225.00 0.0M
2024-01-29 231.50 231.50 229.50 229.50 0.0M
2024-01-26 232.50 232.50 232.00 232.00 0.0M
2024-01-25 228.50 234.00 228.50 233.00 0.0M
2024-01-24 231.50 232.50 231.50 232.50 0.0M
2024-01-23 230.00 232.50 229.50 232.50 0.0M
2024-01-22 226.00 230.00 226.00 230.00 0.0M
2024-01-19 225.00 225.00 223.00 223.00 0.0M
2024-01-18 223.50 223.50 223.50 223.50 0.0M
2024-01-17 225.50 226.00 223.00 226.00 0.0M
2024-01-16 227.50 227.50 225.00 226.50 0.0M
2024-01-15 229.00 229.00 226.00 228.50 0.0M
2024-01-12 228.00 228.00 227.00 227.00 0.0M
2024-01-11 228.00 228.50 227.00 228.00 0.0M
2024-01-10 227.00 227.00 226.00 227.00 0.0M
2024-01-09 226.50 227.00 226.50 227.00 0.0M
2024-01-08 225.00 225.00 225.00 225.00 0.0M
2024-01-05 226.00 226.00 226.00 226.00 0.0M
2024-01-04 225.50 225.50 225.00 225.00 0.0M
2024-01-03 230.00 230.00 226.00 226.00 0.0M
2024-01-02 231.00 231.00 229.00 229.00 0.0M