Freeport-McMoran

FCX
🏛️ germany →
33.38
Last Update: 2025-10-01
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 36.81 37.36 36.40 36.94 0.0M
2021-12-29 36.89 37.49 36.54 36.99 0.0M
2021-12-28 37.08 37.29 36.47 37.06 0.0M
2021-12-27 36.30 37.09 35.73 37.02 0.0M
2021-12-23 35.22 36.40 35.09 36.31 0.0M
2021-12-22 34.69 35.36 34.45 35.27 0.0M
2021-12-21 33.26 34.87 33.26 34.71 0.0M
2021-12-20 33.71 33.73 32.55 33.07 0.0M
2021-12-17 33.99 34.30 33.40 33.79 0.0M
2021-12-16 33.30 34.68 33.11 33.79 0.0M
2021-12-15 33.55 33.97 31.82 32.82 0.0M
2021-12-14 33.91 34.26 32.78 33.71 0.0M
2021-12-13 34.50 34.89 33.01 33.56 0.0M
2021-12-10 34.01 34.68 33.52 33.92 0.0M
2021-12-09 34.43 34.51 33.57 34.04 0.0M
2021-12-08 34.94 35.05 33.99 34.18 0.0M
2021-12-07 33.36 35.10 33.36 34.39 0.0M
2021-12-06 32.51 33.49 31.90 33.13 0.0M
2021-12-03 32.86 33.17 31.57 31.88 0.0M
2021-12-02 32.31 32.94 31.70 32.75 0.0M
2021-12-01 32.77 34.06 32.08 32.44 0.0M
2021-11-30 33.34 33.73 32.31 32.63 0.0M
2021-11-29 33.01 34.02 32.58 33.58 0.0M
2021-11-26 34.05 34.10 31.28 32.41 0.0M
2021-11-25 34.80 35.33 34.10 34.65 0.0M
2021-11-24 34.69 35.05 34.04 34.65 0.0M
2021-11-23 33.90 34.88 33.21 34.31 0.0M
2021-11-22 34.29 34.34 32.92 33.68 0.0M
2021-11-19 34.40 35.23 33.84 34.00 0.0M
2021-11-18 34.49 34.53 33.20 34.06 0.0M
2021-11-17 35.20 35.66 34.21 34.38 0.0M
2021-11-16 35.99 36.20 34.88 35.06 0.1M
2021-11-15 35.99 36.39 35.22 35.98 0.0M
2021-11-12 35.98 36.33 35.11 36.07 0.0M
2021-11-11 33.12 35.96 32.81 35.75 0.0M
2021-11-10 33.74 34.07 32.50 32.68 0.0M
2021-11-09 34.34 34.34 32.93 33.80 0.0M
2021-11-08 32.01 34.25 32.01 33.93 0.0M
2021-11-05 32.02 32.35 31.83 32.17 0.0M
2021-11-04 33.41 33.54 31.86 31.90 0.0M
2021-11-03 33.39 33.92 32.41 32.80 0.0M
2021-11-02 33.64 33.97 32.66 33.12 0.0M
2021-11-01 32.11 33.38 32.11 33.14 0.0M
2021-10-29 32.82 32.82 32.12 32.55 0.0M
2021-10-28 31.71 32.65 31.68 32.61 0.0M
2021-10-27 33.52 33.76 31.81 31.94 0.0M
2021-10-26 34.49 34.49 33.16 33.54 0.0M
2021-10-25 32.10 34.14 31.88 33.98 0.0M
2021-10-22 32.88 33.19 32.10 32.34 0.0M
2021-10-21 33.90 33.90 31.55 33.02 0.0M
2021-10-20 33.72 33.76 32.74 33.26 0.0M
2021-10-19 33.47 34.01 32.80 33.16 0.0M
2021-10-18 33.83 33.86 32.18 33.23 0.0M
2021-10-15 32.12 33.60 32.12 33.32 0.0M
2021-10-14 31.54 32.61 31.18 32.01 0.0M
2021-10-13 29.81 31.30 29.81 30.96 0.0M
2021-10-12 30.75 30.75 29.74 29.95 0.0M
2021-10-11 30.20 31.58 29.90 30.54 0.0M
2021-10-08 29.99 30.21 29.30 29.56 0.0M
2021-10-07 27.92 29.85 27.51 29.85 0.0M
2021-10-06 27.41 27.93 26.81 27.35 0.0M
2021-10-05 28.50 28.50 27.43 27.80 0.0M
2021-10-04 28.63 28.90 27.92 28.13 0.0M
2021-10-01 27.54 28.98 27.03 28.42 0.0M
2021-09-30 29.21 29.29 28.00 28.25 0.0M
2021-09-29 29.26 29.26 28.42 28.65 0.0M
2021-09-28 29.31 29.69 28.01 28.77 0.0M
2021-09-27 27.80 28.95 27.29 28.95 0.0M
2021-09-24 27.26 27.94 26.97 27.59 0.0M
2021-09-23 26.84 27.65 26.84 27.36 0.0M
2021-09-22 26.58 27.41 26.32 27.03 0.0M
2021-09-21 26.50 27.54 25.58 26.05 0.0M
2021-09-20 27.80 28.06 26.02 26.54 0.0M
2021-09-17 29.64 29.75 27.75 28.21 0.0M
2021-09-16 31.30 31.39 28.68 29.19 0.0M
2021-09-15 29.85 31.08 29.24 31.03 0.0M
2021-09-14 29.65 30.39 29.29 29.80 0.0M
2021-09-13 30.01 30.67 29.40 29.88 0.0M
2021-09-10 29.89 30.90 29.10 30.23 0.0M
2021-09-09 28.71 29.76 28.71 29.53 0.0M
2021-09-08 31.03 31.03 29.10 29.16 0.0M
2021-09-07 30.01 30.90 30.01 30.80 0.0M
2021-09-06 30.64 30.90 30.01 30.01 0.0M
2021-09-03 30.42 30.87 30.31 30.42 0.0M
2021-09-02 30.60 30.76 30.04 30.47 0.0M
2021-09-01 31.36 31.38 29.62 30.40 0.0M
2021-08-31 30.81 31.19 30.16 30.72 0.0M
2021-08-30 31.27 31.74 30.67 31.35 0.0M
2021-08-27 29.20 31.26 29.20 30.92 0.0M
2021-08-26 29.55 30.08 29.31 29.44 0.0M
2021-08-25 29.95 30.17 29.39 29.78 0.0M
2021-08-24 29.25 30.07 29.08 30.02 0.0M
2021-08-23 27.81 29.28 27.76 29.16 0.0M
2021-08-20 27.80 28.30 27.25 27.90 0.1M
2021-08-19 28.65 28.86 27.10 27.66 0.0M
2021-08-18 30.13 30.13 28.88 28.95 0.0M
2021-08-17 31.45 31.45 29.12 29.62 0.0M
2021-08-16 32.58 32.70 30.75 31.34 0.1M
2021-08-13 33.02 33.03 32.21 32.21 0.0M
2021-08-12 32.68 33.37 31.97 32.81 0.0M
2021-08-11 32.99 33.25 32.31 32.89 0.0M
2021-08-10 31.39 32.79 31.07 32.70 0.0M
2021-08-09 31.56 31.56 30.52 31.09 0.0M
2021-08-06 30.24 31.57 29.64 31.22 0.0M
2021-08-05 30.50 30.75 29.71 30.30 0.0M
2021-08-04 30.89 31.00 30.08 30.08 0.0M
2021-08-03 31.33 31.64 30.10 30.85 0.0M
2021-08-02 32.66 32.88 30.77 30.89 0.1M
2021-07-30 32.19 32.31 31.43 31.93 0.0M
2021-07-29 31.29 32.44 31.00 32.32 0.0M
2021-07-28 30.30 31.08 30.30 30.98 0.0M
2021-07-27 31.22 31.52 30.20 30.60 0.0M
2021-07-26 29.69 31.20 29.32 31.11 0.0M
2021-07-23 29.71 30.03 29.20 29.97 0.0M
2021-07-22 29.60 29.71 28.49 29.55 0.0M
2021-07-21 28.52 29.49 28.10 29.34 0.0M
2021-07-20 27.45 28.41 27.32 28.00 0.0M
2021-07-19 28.25 28.26 26.59 27.28 0.0M
2021-07-16 28.72 29.51 27.94 28.13 0.0M
2021-07-15 29.36 29.90 28.90 29.16 0.0M
2021-07-14 30.17 30.57 29.02 29.20 0.0M
2021-07-13 31.08 31.10 30.00 30.30 0.0M
2021-07-12 30.94 31.15 30.09 30.88 0.0M
2021-07-09 29.59 30.91 28.85 30.73 0.0M
2021-07-08 30.99 30.99 28.43 29.30 0.0M
2021-07-07 30.63 31.94 29.97 30.65 0.0M
2021-07-06 32.49 32.53 30.28 30.43 0.0M
2021-07-05 31.62 32.95 31.00 32.55 0.0M
2021-07-02 31.05 31.77 31.05 31.24 0.0M
2021-07-01 31.77 32.00 30.98 31.38 0.0M
2021-06-30 31.66 31.87 31.05 31.31 0.0M
2021-06-29 31.16 31.64 30.45 31.35 0.0M
2021-06-28 31.01 32.25 30.70 30.76 0.0M
2021-06-25 31.97 32.18 31.45 31.50 0.0M
2021-06-24 31.11 31.68 30.56 31.52 0.0M
2021-06-23 31.10 31.80 30.49 31.19 0.0M
2021-06-22 30.38 31.10 29.73 30.61 0.0M
2021-06-21 29.40 30.20 29.01 30.05 0.0M
2021-06-18 29.51 29.92 29.01 29.54 0.0M
2021-06-17 30.26 30.80 28.62 29.44 0.1M
2021-06-16 30.61 31.23 30.34 30.92 0.0M
2021-06-15 32.90 32.90 30.09 31.16 0.1M
2021-06-14 34.11 34.40 32.27 32.52 0.0M
2021-06-11 33.31 34.68 33.00 33.61 0.0M
2021-06-10 33.69 34.12 32.91 32.91 0.0M
2021-06-09 33.59 34.99 33.35 33.46 0.0M
2021-06-08 33.66 34.41 33.15 34.00 0.0M
2021-06-07 34.50 34.97 33.12 33.98 0.0M
2021-06-04 34.18 34.85 33.68 34.28 0.0M
2021-06-03 35.18 35.89 34.22 34.51 0.0M
2021-06-02 36.44 36.65 35.21 35.37 0.0M
2021-06-01 35.63 36.24 35.40 36.23 0.0M
2021-05-31 35.42 36.21 34.82 35.63 0.0M
2021-05-28 35.53 35.54 34.59 35.08 0.0M
2021-05-27 33.57 35.20 33.45 34.96 0.0M
2021-05-26 33.05 34.15 33.05 33.94 0.0M
2021-05-25 34.37 34.38 33.10 33.10 0.0M
2021-05-24 33.51 34.30 33.37 34.30 0.0M
2021-05-21 34.10 34.27 32.94 33.69 0.0M
2021-05-20 33.71 34.12 32.67 33.75 0.0M
2021-05-19 35.30 35.61 32.66 33.48 0.1M
2021-05-18 36.45 37.17 35.72 35.87 0.0M
2021-05-17 35.64 36.38 34.42 36.38 0.0M
2021-05-14 34.20 35.21 33.86 34.94 0.0M
2021-05-13 35.31 36.04 33.91 34.08 0.0M
2021-05-12 37.11 37.89 35.11 35.44 0.0M
2021-05-11 35.18 37.32 33.77 36.89 0.1M
2021-05-10 37.30 38.70 35.21 35.33 0.1M
2021-05-07 35.28 36.48 34.74 36.19 0.0M
2021-05-06 34.79 36.03 33.81 34.78 0.0M
2021-05-05 32.98 34.80 32.75 34.68 0.0M
2021-05-04 32.55 33.03 31.51 32.60 0.0M
2021-05-03 32.07 32.57 31.61 32.13 0.0M
2021-04-30 31.81 32.34 31.01 31.38 0.0M
2021-04-29 32.99 33.12 31.08 31.73 0.0M
2021-04-28 32.32 32.70 31.31 32.66 0.0M
2021-04-27 32.47 32.96 31.82 32.05 0.0M
2021-04-26 30.83 32.37 30.56 32.25 0.0M
2021-04-23 29.66 30.58 28.96 30.28 0.0M
2021-04-22 30.00 30.80 28.51 28.97 0.0M
2021-04-21 29.76 30.40 28.51 29.72 0.0M
2021-04-20 31.06 31.40 29.28 29.89 0.0M
2021-04-19 31.65 32.44 30.63 30.97 0.0M
2021-04-16 31.79 32.12 31.31 31.87 0.0M
2021-04-15 30.81 31.79 30.25 31.66 0.0M
2021-04-14 28.53 30.89 27.76 30.34 0.0M
2021-04-13 28.78 29.03 27.90 28.34 0.0M
2021-04-12 29.00 29.00 27.73 28.30 0.0M
2021-04-09 29.34 29.34 28.00 28.59 0.0M
2021-04-08 28.94 29.24 28.10 28.90 0.0M
2021-04-07 29.84 29.88 28.51 28.73 0.0M
2021-04-06 29.82 30.76 29.32 29.38 0.0M
2021-04-01 28.51 28.90 28.11 28.57 0.0M
2021-03-31 28.26 28.50 27.69 28.23 0.0M
2021-03-30 27.11 27.94 26.90 27.81 0.0M
2021-03-29 27.79 28.18 27.07 27.40 0.0M
2021-03-26 26.88 28.12 26.78 28.09 0.0M
2021-03-25 26.71 27.19 25.01 26.79 0.0M
2021-03-24 27.25 28.16 26.51 26.78 0.0M
2021-03-23 29.02 29.21 27.11 27.22 0.0M
2021-03-22 28.98 29.65 28.74 29.56 0.0M
2021-03-19 29.91 30.59 28.72 29.50 0.0M
2021-03-18 30.28 31.07 29.69 29.94 0.0M
2021-03-17 29.20 30.54 28.54 30.47 0.0M
2021-03-16 31.31 31.32 29.29 29.29 0.0M
2021-03-15 31.50 31.80 30.77 31.15 0.0M
2021-03-12 31.19 31.34 30.06 31.34 0.0M
2021-03-11 28.96 31.25 28.89 31.22 0.0M
2021-03-10 28.70 29.19 28.24 28.93 0.0M
2021-03-09 29.00 29.44 27.63 28.54 0.0M
2021-03-08 29.98 30.02 28.00 29.10 0.0M
2021-03-05 26.97 29.54 26.17 29.38 0.0M
2021-03-04 29.13 29.45 26.33 27.25 0.1M
2021-03-03 29.60 30.38 28.62 29.10 0.0M
2021-03-02 29.18 29.98 28.76 29.23 0.0M
2021-03-01 28.53 29.66 28.51 28.91 0.0M
2021-02-26 28.30 29.00 27.41 28.29 0.0M
2021-02-25 31.50 32.00 28.93 29.41 0.0M
2021-02-24 31.20 31.80 30.39 31.14 0.0M
2021-02-23 31.13 31.90 28.50 31.23 0.1M
2021-02-22 32.05 33.50 30.69 31.29 0.1M
2021-02-19 28.40 31.05 27.20 30.80 0.0M
2021-02-18 28.86 29.04 27.87 28.38 0.0M
2021-02-17 27.30 28.59 26.82 28.39 0.0M
2021-02-16 25.51 27.30 25.51 27.19 0.0M
2021-02-15 26.06 26.06 25.45 25.85 0.0M
2021-02-12 25.47 25.98 25.11 25.70 0.0M
2021-02-11 26.00 26.24 25.34 25.67 0.0M
2021-02-10 26.75 27.81 25.72 25.72 0.0M
2021-02-09 26.51 26.52 25.67 26.44 0.0M
2021-02-08 26.50 26.80 25.83 26.69 0.0M
2021-02-05 25.00 26.50 24.77 26.41 0.0M
2021-02-04 24.30 25.05 24.30 24.85 0.0M
2021-02-03 23.47 24.32 23.29 24.21 0.0M
2021-02-02 23.80 23.80 22.95 23.54 0.0M
2021-02-01 22.25 23.62 22.01 23.44 0.0M
2021-01-29 22.87 23.10 21.84 22.26 0.0M
2021-01-28 21.17 23.09 20.29 22.97 0.1M
2021-01-27 22.14 22.26 20.55 21.13 0.0M
2021-01-26 23.82 24.75 22.10 22.18 0.0M
2021-01-25 25.30 26.50 23.13 23.83 0.0M
2021-01-22 24.75 25.19 23.50 25.09 0.1M
2021-01-21 26.03 26.38 24.54 24.65 0.0M
2021-01-20 26.30 26.83 25.56 25.70 0.0M
2021-01-19 25.79 26.30 25.26 26.19 0.0M
2021-01-18 25.11 25.84 24.83 25.26 0.0M
2021-01-15 26.68 26.68 24.93 25.10 0.0M
2021-01-14 25.58 26.75 25.01 26.37 0.0M
2021-01-13 25.50 25.61 25.10 25.16 0.0M
2021-01-12 24.92 25.80 24.58 25.44 0.0M
2021-01-11 25.75 25.75 23.88 24.95 0.1M
2021-01-08 25.79 25.91 24.58 25.47 0.0M
2021-01-07 24.98 25.87 24.65 25.49 0.0M
2021-01-06 23.54 24.75 23.12 24.60 0.0M
2021-01-05 22.45 23.15 22.28 23.00 0.1M
2021-01-04 21.11 22.56 21.01 22.23 0.1M