Freeport-McMoran

FCX
🏛️ germany →
31.73
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 35.99 35.99 35.33 35.45 0.0M
2022-12-29 35.52 36.16 35.40 36.13 0.0M
2022-12-28 36.87 36.87 35.55 35.55 0.0M
2022-12-27 36.03 37.54 35.99 36.59 0.0M
2022-12-23 35.38 36.35 35.27 35.62 0.0M
2022-12-22 36.02 36.45 34.89 35.50 0.0M
2022-12-21 35.71 36.50 35.36 36.42 0.0M
2022-12-20 35.02 36.03 34.78 35.74 0.0M
2022-12-19 36.01 36.75 35.17 35.21 0.0M
2022-12-16 35.68 36.78 34.75 36.30 0.0M
2022-12-15 36.94 37.10 35.60 35.77 0.0M
2022-12-14 37.38 37.42 36.42 36.97 0.0M
2022-12-13 37.14 38.74 36.75 36.91 0.0M
2022-12-12 37.10 37.13 35.86 36.78 0.0M
2022-12-09 38.00 38.43 36.71 36.71 0.0M
2022-12-08 36.88 37.90 36.52 37.70 0.0M
2022-12-07 36.68 37.09 35.95 36.63 0.0M
2022-12-06 37.01 37.91 36.50 36.70 0.0M
2022-12-05 38.09 38.88 36.96 37.00 0.0M
2022-12-02 37.33 38.15 36.60 38.15 0.0M
2022-12-01 38.00 38.20 37.00 37.57 0.0M
2022-11-30 36.50 38.16 36.43 38.16 0.0M
2022-11-29 35.60 36.37 35.31 36.36 0.0M
2022-11-28 35.44 35.44 34.56 35.21 0.0M
2022-11-25 36.90 37.14 35.54 35.90 0.0M
2022-11-24 36.32 36.99 36.32 36.63 0.0M
2022-11-23 36.82 36.95 36.00 36.69 0.0M
2022-11-22 35.20 36.80 35.08 36.68 0.1M
2022-11-21 34.86 35.47 34.30 35.26 0.0M
2022-11-18 34.86 35.46 34.76 35.17 0.0M
2022-11-17 35.97 36.20 34.15 34.97 0.0M
2022-11-16 36.36 36.70 35.60 36.00 0.0M
2022-11-15 37.00 37.24 36.28 36.80 0.0M
2022-11-14 36.58 37.20 35.82 36.95 0.0M
2022-11-11 36.50 38.06 36.50 36.94 0.0M
2022-11-10 33.85 36.18 33.83 35.93 0.0M
2022-11-09 35.27 35.36 33.76 33.85 0.0M
2022-11-08 34.62 35.90 34.35 35.41 0.0M
2022-11-07 35.35 35.35 34.20 34.38 0.0M
2022-11-04 32.71 35.91 32.70 35.20 0.0M
2022-11-03 31.69 32.70 31.05 32.34 0.0M
2022-11-02 33.30 33.59 31.32 31.66 0.0M
2022-11-01 32.32 34.29 32.32 33.46 0.0M
2022-10-31 32.67 32.71 31.78 32.19 0.0M
2022-10-28 32.85 32.85 31.75 32.30 0.0M
2022-10-27 33.64 33.64 32.42 32.98 0.0M
2022-10-26 32.00 33.53 32.00 33.04 0.1M
2022-10-25 31.33 32.02 30.70 31.91 0.0M
2022-10-24 33.13 33.13 31.31 31.52 0.0M
2022-10-21 29.89 32.56 29.42 32.48 0.0M
2022-10-20 29.19 31.00 28.57 30.00 0.0M
2022-10-19 29.08 29.51 28.58 28.95 0.0M
2022-10-18 29.86 29.99 28.48 28.80 0.0M
2022-10-17 28.26 29.89 28.26 29.29 0.0M
2022-10-14 30.11 30.58 28.42 28.48 0.0M
2022-10-13 29.82 30.30 28.64 30.12 0.0M
2022-10-12 30.39 30.64 29.28 29.53 0.0M
2022-10-11 29.64 30.56 29.18 30.04 0.0M
2022-10-10 29.73 30.97 29.43 30.29 0.0M
2022-10-07 30.23 30.60 29.69 29.69 0.0M
2022-10-06 31.02 31.21 29.83 30.43 0.0M
2022-10-05 30.87 31.30 30.06 30.94 0.0M
2022-10-04 30.42 31.11 30.01 30.88 0.0M
2022-10-03 28.17 29.89 27.66 29.88 0.0M
2022-09-30 28.79 29.56 27.84 27.84 0.0M
2022-09-29 28.63 29.83 27.66 28.69 0.0M
2022-09-28 27.87 28.75 27.46 28.75 0.0M
2022-09-27 27.82 28.50 27.62 28.03 0.0M
2022-09-26 27.27 28.19 26.20 27.63 0.0M
2022-09-23 28.84 29.12 26.91 27.48 0.0M
2022-09-22 28.16 29.38 28.16 29.00 0.0M
2022-09-21 29.56 30.06 28.53 28.65 0.0M
2022-09-20 30.79 30.79 29.60 29.85 0.0M
2022-09-19 29.21 30.54 28.40 30.40 0.0M
2022-09-16 29.23 29.67 28.50 29.23 0.0M
2022-09-15 30.23 30.74 29.57 29.80 0.0M
2022-09-14 31.03 31.50 29.66 29.80 0.0M
2022-09-13 31.98 32.24 30.64 31.10 0.0M
2022-09-12 32.06 32.50 31.55 31.75 0.0M
2022-09-09 30.83 32.08 30.72 32.08 0.0M
2022-09-08 28.36 30.53 28.27 30.53 0.0M
2022-09-07 28.18 28.53 27.65 28.45 0.0M
2022-09-06 28.78 29.41 28.25 28.36 0.0M
2022-09-05 28.89 29.18 28.59 28.59 0.0M
2022-09-02 28.32 28.99 28.00 28.41 0.0M
2022-09-01 29.29 29.29 27.81 28.20 0.0M
2022-08-31 30.25 30.28 29.16 29.50 0.0M
2022-08-30 31.50 31.62 29.47 29.74 0.0M
2022-08-29 31.90 32.00 30.83 31.77 0.0M
2022-08-26 33.05 33.72 32.15 32.22 0.0M
2022-08-25 31.86 33.27 31.47 33.24 0.0M
2022-08-24 31.79 32.03 31.17 31.42 0.0M
2022-08-23 30.19 32.12 29.81 31.97 0.0M
2022-08-22 30.16 30.17 29.21 29.85 0.0M
2022-08-19 30.66 31.01 30.00 30.35 0.0M
2022-08-18 29.46 31.13 29.46 30.92 0.0M
2022-08-17 30.72 31.00 29.52 29.83 0.0M
2022-08-16 30.21 30.90 29.92 30.90 0.0M
2022-08-15 31.01 31.01 29.21 29.99 0.0M
2022-08-12 30.96 31.20 30.26 30.79 0.0M
2022-08-11 30.73 31.75 30.56 30.73 0.0M
2022-08-10 29.23 30.57 29.23 30.48 0.0M
2022-08-09 30.50 30.50 29.12 29.45 0.0M
2022-08-08 30.05 31.00 29.70 30.01 0.0M
2022-08-05 28.36 30.00 28.21 29.65 0.0M
2022-08-04 28.30 28.67 27.69 27.99 0.0M
2022-08-03 29.23 29.58 28.19 28.35 0.0M
2022-08-02 29.13 29.26 28.17 28.90 0.0M
2022-08-01 30.42 31.05 28.96 29.28 0.0M
2022-07-29 29.59 31.06 29.24 30.94 0.0M
2022-07-28 28.85 29.70 28.78 29.29 0.0M
2022-07-27 27.81 28.73 27.51 28.69 0.0M
2022-07-26 27.84 28.69 27.50 27.59 0.0M
2022-07-25 27.20 28.02 27.00 27.41 0.0M
2022-07-22 28.28 29.25 27.12 27.12 0.0M
2022-07-21 28.50 28.60 27.00 28.15 0.0M
2022-07-20 28.27 28.62 27.69 28.15 0.0M
2022-07-19 27.29 27.92 26.37 27.92 0.0M
2022-07-18 25.91 27.66 25.91 26.94 0.0M
2022-07-15 25.02 25.95 24.40 25.72 0.0M
2022-07-14 26.27 26.27 24.83 25.16 0.0M
2022-07-13 26.42 27.08 25.33 26.38 0.0M
2022-07-12 26.55 26.81 25.86 26.26 0.0M
2022-07-11 27.19 27.48 26.60 26.73 0.0M
2022-07-08 28.66 28.92 27.60 27.60 0.0M
2022-07-07 26.85 28.96 26.85 28.77 0.0M
2022-07-06 26.15 26.99 25.73 26.99 0.0M
2022-07-05 28.02 28.07 25.96 26.48 0.0M
2022-07-04 27.70 27.99 27.15 27.80 0.0M
2022-07-01 27.38 28.05 26.51 27.97 0.0M
2022-06-30 28.95 28.95 27.79 27.93 0.0M
2022-06-29 29.50 29.76 28.62 29.05 0.0M
2022-06-28 29.62 30.55 29.22 29.32 0.0M
2022-06-27 29.61 30.25 29.12 29.24 0.0M
2022-06-24 28.17 29.25 27.72 29.25 0.0M
2022-06-23 29.34 29.82 27.49 28.12 0.0M
2022-06-22 31.99 31.99 29.42 29.75 0.0M
2022-06-21 32.40 33.12 32.20 32.53 0.0M
2022-06-20 31.86 32.22 31.40 32.17 0.0M
2022-06-17 33.69 33.90 31.91 32.30 0.1M
2022-06-16 35.19 35.19 32.75 33.00 0.0M
2022-06-15 35.21 36.20 34.68 35.29 0.0M
2022-06-14 35.97 36.41 35.10 35.35 0.0M
2022-06-13 38.20 38.20 34.96 35.61 0.0M
2022-06-10 37.99 38.34 37.12 38.17 0.0M
2022-06-09 39.53 39.65 38.17 38.17 0.0M
2022-06-08 40.54 40.63 39.24 39.32 0.0M
2022-06-07 39.60 40.76 39.30 40.47 0.0M
2022-06-06 38.53 40.00 38.36 40.00 0.0M
2022-06-03 38.78 39.00 38.09 38.64 0.0M
2022-06-02 37.31 39.30 37.01 38.78 0.1M
2022-06-01 36.84 37.46 36.03 37.46 0.0M
2022-05-31 37.70 38.00 36.10 36.33 0.0M
2022-05-30 37.00 37.81 37.00 37.80 0.0M
2022-05-27 35.90 36.93 35.82 36.88 0.0M
2022-05-26 35.52 36.17 35.18 35.90 0.0M
2022-05-25 35.16 35.60 34.41 35.47 0.0M
2022-05-24 35.80 35.80 34.28 34.85 0.0M
2022-05-23 35.15 36.08 34.51 35.84 0.0M
2022-05-20 35.35 36.90 33.70 34.39 0.0M
2022-05-19 33.76 35.50 33.25 34.69 0.0M
2022-05-18 35.90 35.90 33.58 33.74 0.0M
2022-05-17 34.20 35.80 33.92 35.69 0.0M
2022-05-16 34.10 34.70 33.48 33.67 0.1M
2022-05-13 33.37 34.37 33.22 33.73 0.0M
2022-05-12 33.79 34.23 32.24 32.94 0.0M
2022-05-11 34.13 36.04 33.99 34.28 0.0M
2022-05-10 33.66 34.75 33.30 34.29 0.0M
2022-05-09 35.00 35.20 33.43 33.59 0.0M
2022-05-06 37.66 37.69 35.53 35.93 0.0M
2022-05-05 38.68 39.16 37.01 37.56 0.0M
2022-05-04 38.15 39.04 37.17 39.04 0.0M
2022-05-03 38.44 38.86 38.00 38.08 0.0M
2022-05-02 39.06 39.06 37.15 38.04 0.0M
2022-04-29 39.69 40.94 38.37 38.40 0.0M
2022-04-28 40.41 41.20 38.63 39.69 0.0M
2022-04-27 37.95 40.60 37.95 39.51 0.0M
2022-04-26 38.94 39.47 37.66 37.71 0.0M
2022-04-25 37.97 39.30 36.84 38.93 0.0M
2022-04-22 41.68 42.40 38.10 38.95 0.1M
2022-04-21 46.12 46.40 41.06 41.54 0.0M
2022-04-20 46.81 46.94 45.25 46.02 0.0M
2022-04-19 47.59 48.00 46.36 46.97 0.0M
2022-04-14 45.18 46.55 45.03 45.50 0.0M
2022-04-13 44.86 45.30 44.42 45.22 0.0M
2022-04-12 43.83 45.34 43.51 44.30 0.0M
2022-04-11 45.17 45.35 43.85 43.94 0.0M
2022-04-08 44.88 45.60 44.43 45.06 0.0M
2022-04-07 44.05 44.91 43.65 44.62 0.0M
2022-04-06 45.35 45.62 43.60 44.16 0.0M
2022-04-05 46.61 47.18 44.90 44.90 0.0M
2022-04-04 46.80 47.17 46.01 46.54 0.0M
2022-04-01 45.41 46.89 44.60 46.14 0.0M
2022-03-31 45.79 46.11 44.71 45.18 0.0M
2022-03-30 45.16 46.16 44.58 45.18 0.0M
2022-03-29 45.99 46.32 42.75 44.91 0.0M
2022-03-28 47.40 47.49 44.69 45.59 0.0M
2022-03-25 46.79 47.49 46.12 47.49 0.0M
2022-03-24 45.79 47.33 45.41 46.92 0.0M
2022-03-23 45.46 45.99 45.02 45.02 0.0M
2022-03-22 45.29 45.95 44.48 45.42 0.0M
2022-03-21 43.49 45.22 43.04 45.22 0.0M
2022-03-18 43.53 44.85 43.35 43.39 0.0M
2022-03-17 42.12 43.98 41.59 43.75 0.0M
2022-03-16 40.61 42.41 40.61 42.31 0.0M
2022-03-15 40.50 40.63 38.59 40.56 0.0M
2022-03-14 43.89 44.29 40.25 40.46 0.0M
2022-03-11 43.27 44.21 42.53 43.08 0.0M
2022-03-10 42.65 43.53 41.91 43.53 0.0M
2022-03-09 43.30 43.49 40.70 42.51 0.0M
2022-03-08 43.05 44.34 42.36 42.90 0.0M
2022-03-07 47.80 48.40 42.97 43.39 0.0M
2022-03-04 44.52 46.17 44.21 45.90 0.0M
2022-03-03 43.79 44.54 42.89 44.37 0.0M
2022-03-02 43.66 44.19 42.84 43.50 0.0M
2022-03-01 42.48 44.48 41.76 42.82 0.0M
2022-02-28 41.15 42.20 40.40 41.69 0.0M
2022-02-25 38.93 41.10 38.35 41.10 0.0M
2022-02-24 36.47 39.00 36.47 38.97 0.0M
2022-02-23 38.05 38.36 37.25 37.65 0.0M
2022-02-22 37.21 38.31 36.95 37.79 0.0M
2022-02-21 37.98 38.27 33.31 35.50 0.0M
2022-02-18 38.21 38.71 37.79 37.92 0.0M
2022-02-17 38.92 39.21 37.94 37.95 0.0M
2022-02-16 38.55 39.04 37.96 38.94 0.0M
2022-02-15 37.39 38.34 37.08 38.31 0.0M
2022-02-14 37.10 37.99 36.51 37.57 0.0M
2022-02-11 38.32 38.65 37.23 37.75 0.1M
2022-02-10 37.91 39.54 37.39 38.03 0.0M
2022-02-09 35.78 38.21 35.51 38.21 0.0M
2022-02-08 34.25 35.50 33.87 35.27 0.0M
2022-02-07 33.77 34.50 33.07 34.09 0.0M
2022-02-04 33.96 34.00 32.63 33.62 0.0M
2022-02-03 34.13 34.57 33.24 33.46 0.0M
2022-02-02 34.74 35.27 34.01 34.88 0.0M
2022-02-01 33.18 34.72 32.96 34.72 0.0M
2022-01-31 32.02 33.13 31.86 33.11 0.0M
2022-01-28 33.85 33.95 31.33 32.35 0.0M
2022-01-27 33.93 34.95 33.01 33.32 0.0M
2022-01-26 35.53 36.76 33.70 34.29 0.0M
2022-01-25 34.35 35.15 33.71 34.88 0.0M
2022-01-24 36.21 36.69 33.07 35.33 0.0M
2022-01-21 37.52 38.55 35.92 36.15 0.0M
2022-01-20 39.60 39.99 38.11 38.11 0.0M
2022-01-19 39.33 40.44 38.51 38.92 0.0M
2022-01-18 38.69 40.71 37.66 39.12 0.0M
2022-01-17 38.38 39.07 38.10 38.31 0.0M
2022-01-14 39.13 39.88 37.72 38.76 0.0M
2022-01-13 38.89 39.76 38.52 38.76 0.0M
2022-01-12 37.97 39.78 37.58 39.50 0.0M
2022-01-11 36.68 37.83 36.44 37.73 0.0M
2022-01-10 37.49 37.66 35.91 36.54 0.0M
2022-01-07 35.84 37.08 35.65 36.87 0.0M
2022-01-06 37.12 37.35 35.57 35.95 0.0M
2022-01-05 37.51 38.42 36.56 36.80 0.0M
2022-01-04 36.43 37.57 36.25 37.35 0.0M
2022-01-03 37.14 37.48 36.42 36.71 0.0M