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
2023-12-29 39.01 39.45 38.78 38.78 0.0M
2023-12-28 38.86 39.05 38.65 38.83 0.0M
2023-12-27 38.75 39.16 38.61 38.93 0.0M
2023-12-22 38.08 38.73 38.04 38.49 0.0M
2023-12-21 38.09 38.43 37.71 38.34 0.0M
2023-12-20 38.68 38.88 37.75 37.75 0.0M
2023-12-19 37.87 38.82 37.87 38.50 0.0M
2023-12-18 38.08 38.79 37.88 37.95 0.0M
2023-12-15 38.29 39.30 37.71 38.19 0.0M
2023-12-14 36.03 38.44 35.99 38.18 0.0M
2023-12-13 34.66 36.00 34.43 36.00 0.0M
2023-12-12 35.29 35.42 34.50 34.78 0.0M
2023-12-11 35.31 35.50 34.82 35.10 0.0M
2023-12-08 33.73 35.60 33.61 35.38 0.0M
2023-12-07 33.77 34.12 33.40 33.40 0.0M
2023-12-06 34.08 34.39 33.65 33.74 0.0M
2023-12-05 34.81 34.81 33.96 34.02 0.0M
2023-12-04 36.40 36.40 34.69 34.73 0.0M
2023-12-01 34.11 36.22 34.11 36.17 0.0M
2023-11-30 34.20 34.36 33.90 34.31 0.0M
2023-11-29 33.86 34.27 33.56 33.80 0.0M
2023-11-28 33.60 33.88 33.23 33.77 0.0M
2023-11-27 33.61 33.67 33.23 33.35 0.0M
2023-11-24 33.73 34.22 33.35 33.42 0.0M
2023-11-23 33.96 34.12 32.91 33.75 0.0M
2023-11-22 34.09 34.16 33.64 33.77 0.0M
2023-11-21 33.66 34.26 33.51 33.90 0.0M
2023-11-20 33.31 33.88 33.08 33.54 0.0M
2023-11-17 32.68 33.35 32.68 33.01 0.0M
2023-11-16 33.00 33.31 32.53 32.75 0.0M
2023-11-15 32.45 33.44 32.45 33.19 0.0M
2023-11-14 31.30 32.90 31.18 32.35 0.0M
2023-11-13 31.69 31.78 31.30 31.30 0.0M
2023-11-10 31.20 31.57 30.73 31.57 0.0M
2023-11-09 31.49 31.83 31.03 31.05 0.0M
2023-11-08 31.93 32.00 31.13 31.45 0.0M
2023-11-07 32.56 32.94 31.58 31.79 0.0M
2023-11-06 32.64 33.29 32.60 33.03 0.0M
2023-11-03 33.13 33.50 32.60 33.09 0.0M
2023-11-02 31.72 33.11 31.72 33.11 0.0M
2023-11-01 32.00 32.32 31.60 32.07 0.0M
2023-10-31 31.88 32.21 31.42 31.78 0.0M
2023-10-30 31.50 32.56 31.50 32.18 0.0M
2023-10-27 32.15 32.57 31.75 31.81 0.0M
2023-10-26 31.83 32.30 31.54 32.20 0.0M
2023-10-25 32.63 32.67 32.00 32.00 0.0M
2023-10-24 31.41 32.62 31.33 32.62 0.0M
2023-10-23 32.15 32.15 31.20 31.35 0.1M
2023-10-20 33.14 33.33 31.88 31.88 0.0M
2023-10-19 33.62 34.23 32.93 33.34 0.0M
2023-10-18 34.78 34.87 33.80 33.82 0.0M
2023-10-17 33.82 34.62 33.41 34.50 0.0M
2023-10-16 33.48 34.41 33.48 34.10 0.0M
2023-10-13 34.51 34.52 33.70 33.74 0.0M
2023-10-12 35.10 35.55 33.87 34.00 0.0M
2023-10-11 35.33 35.53 34.59 35.05 0.0M
2023-10-10 34.74 35.56 34.51 35.38 0.0M
2023-10-09 34.82 35.04 34.48 34.81 0.0M
2023-10-06 33.35 34.80 33.35 34.62 0.0M
2023-10-05 33.84 34.23 33.33 33.41 0.0M
2023-10-04 34.75 34.81 33.81 34.13 0.0M
2023-10-03 35.13 35.13 34.51 34.81 0.0M
2023-10-02 35.29 35.72 34.55 34.76 0.0M
2023-09-29 35.53 36.15 35.02 35.02 0.0M
2023-09-28 34.95 35.50 34.60 35.38 0.0M
2023-09-27 34.59 35.14 34.45 34.67 0.0M
2023-09-26 34.66 35.04 34.40 34.49 0.0M
2023-09-25 34.85 35.12 34.42 35.10 0.0M
2023-09-22 35.21 35.80 34.95 34.95 0.0M
2023-09-21 36.11 36.30 34.90 35.08 0.0M
2023-09-20 36.48 37.00 36.17 36.61 0.0M
2023-09-19 37.57 37.62 36.19 36.29 0.0M
2023-09-18 37.81 38.21 37.33 37.60 0.0M
2023-09-15 38.12 38.50 37.84 37.87 0.0M
2023-09-14 36.87 38.73 36.77 38.28 0.0M
2023-09-13 37.41 37.50 36.93 36.93 0.0M
2023-09-12 37.50 37.59 37.08 37.23 0.0M
2023-09-11 36.95 37.82 36.94 37.25 0.0M
2023-09-08 36.98 37.22 36.49 36.67 0.0M
2023-09-07 37.40 37.67 36.77 37.15 0.0M
2023-09-06 38.00 38.20 37.15 37.46 0.0M
2023-09-05 38.06 38.93 37.70 38.10 0.0M
2023-09-04 38.31 38.65 37.97 38.19 0.0M
2023-09-01 37.07 38.76 36.86 38.59 0.0M
2023-08-31 37.10 37.30 36.60 36.85 0.0M
2023-08-30 36.81 37.06 36.48 36.76 0.0M
2023-08-29 36.28 36.90 35.97 36.79 0.0M
2023-08-28 35.33 36.23 35.31 35.91 0.0M
2023-08-25 35.87 35.90 35.08 35.52 0.0M
2023-08-24 35.92 36.19 35.46 35.46 0.0M
2023-08-23 36.10 36.52 35.96 36.15 0.0M
2023-08-22 35.64 36.33 35.56 35.93 0.0M
2023-08-21 35.48 36.07 35.26 35.65 0.0M
2023-08-18 36.60 36.60 35.40 35.75 0.0M
2023-08-17 36.02 37.07 35.69 36.48 0.0M
2023-08-16 36.57 36.76 35.86 35.90 0.0M
2023-08-15 37.81 37.81 36.26 36.46 0.0M
2023-08-14 37.59 37.95 36.80 37.54 0.0M
2023-08-11 38.66 38.66 37.63 37.92 0.0M
2023-08-10 38.61 39.15 38.45 38.62 0.0M
2023-08-09 39.09 39.60 38.65 38.70 0.0M
2023-08-08 38.30 38.99 37.12 38.99 0.0M
2023-08-07 38.84 38.92 38.32 38.43 0.0M
2023-08-04 39.62 39.64 38.50 38.60 0.1M
2023-08-03 38.79 39.57 38.61 39.46 0.0M
2023-08-02 39.22 39.63 38.60 39.10 0.0M
2023-08-01 40.42 40.72 39.70 39.97 0.0M
2023-07-31 39.44 40.59 39.18 40.49 0.0M
2023-07-28 39.79 40.23 39.01 39.75 0.0M
2023-07-27 39.41 40.34 39.06 39.51 0.0M
2023-07-26 39.65 39.76 38.86 39.18 0.0M
2023-07-25 38.17 40.07 38.16 39.46 0.0M
2023-07-24 36.65 38.49 36.13 37.93 0.0M
2023-07-21 37.60 38.01 36.52 36.66 0.0M
2023-07-20 36.30 38.10 36.14 37.62 0.0M
2023-07-19 36.01 36.29 35.50 36.20 0.0M
2023-07-18 35.96 36.50 35.90 36.04 0.0M
2023-07-17 36.32 36.50 35.36 35.92 0.0M
2023-07-14 37.60 37.83 36.50 36.70 0.0M
2023-07-13 36.32 37.57 36.31 37.47 0.0M
2023-07-12 36.22 36.96 35.40 36.49 0.0M
2023-07-11 35.59 35.98 35.41 35.90 0.0M
2023-07-10 34.94 35.44 34.40 35.44 0.0M
2023-07-07 34.94 35.67 34.52 35.60 0.0M
2023-07-06 36.14 36.15 34.24 34.73 0.0M
2023-07-05 37.43 37.43 35.83 36.18 0.0M
2023-07-04 37.10 37.77 37.09 37.77 0.0M
2023-07-03 36.48 37.75 36.46 37.50 0.0M
2023-06-30 36.37 36.80 36.21 36.73 0.0M
2023-06-29 35.96 36.28 35.37 36.19 0.0M
2023-06-28 36.97 36.97 35.51 35.89 0.0M
2023-06-27 36.49 36.98 35.00 36.82 0.0M
2023-06-26 35.37 36.26 35.00 36.15 0.0M
2023-06-23 36.36 36.37 34.88 35.25 0.0M
2023-06-22 35.83 36.49 35.80 36.02 0.0M
2023-06-21 35.91 36.46 35.70 36.46 0.0M
2023-06-20 36.55 36.80 35.41 36.06 0.0M
2023-06-19 36.90 37.02 36.28 36.89 0.0M
2023-06-16 36.41 36.96 36.20 36.47 0.0M
2023-06-15 37.16 37.16 36.49 36.56 0.0M
2023-06-14 37.04 37.90 36.60 37.03 0.0M
2023-06-13 35.33 37.10 35.20 36.84 0.0M
2023-06-12 35.47 35.50 34.70 35.08 0.0M
2023-06-09 34.91 35.40 34.86 35.08 0.0M
2023-06-08 35.05 35.29 34.74 35.08 0.0M
2023-06-07 35.15 35.74 35.10 35.20 0.0M
2023-06-06 34.70 35.25 34.32 35.25 0.0M
2023-06-05 35.09 35.20 33.89 34.61 0.0M
2023-06-02 33.33 35.02 33.27 34.86 0.0M
2023-06-01 32.33 33.40 32.10 33.01 0.0M
2023-05-31 32.00 32.15 31.29 32.02 0.0M
2023-05-30 32.43 32.60 31.75 31.81 0.0M
2023-05-29 32.73 32.73 32.34 32.70 0.0M
2023-05-26 31.40 32.57 31.40 32.35 0.0M
2023-05-25 30.66 31.43 30.66 31.33 0.0M
2023-05-24 32.11 32.32 30.80 30.88 0.0M
2023-05-23 32.84 33.14 32.01 32.16 0.0M
2023-05-22 32.85 33.25 32.65 33.00 0.0M
2023-05-19 33.15 33.80 32.75 33.04 0.0M
2023-05-18 32.83 33.19 32.29 32.78 0.0M
2023-05-17 32.42 33.38 32.15 33.10 0.0M
2023-05-16 33.06 33.23 32.35 32.40 0.0M
2023-05-15 32.00 33.30 31.83 33.16 0.0M
2023-05-12 31.57 32.22 31.49 32.16 0.1M
2023-05-11 32.93 33.12 31.38 31.68 0.0M
2023-05-10 33.34 33.70 32.44 33.07 0.0M
2023-05-09 33.40 33.58 32.89 33.57 0.0M
2023-05-08 33.19 33.81 33.01 33.35 0.0M
2023-05-05 32.01 33.25 31.92 33.21 0.0M
2023-05-04 32.89 33.55 31.57 31.88 0.0M
2023-05-03 33.31 33.75 32.81 32.93 0.0M
2023-05-02 34.32 34.33 33.00 33.26 0.0M
2023-04-28 33.98 34.43 33.60 34.27 0.0M
2023-04-27 34.00 34.27 33.31 33.94 0.0M
2023-04-26 34.30 34.70 33.65 33.65 0.0M
2023-04-25 35.80 35.80 33.91 34.32 0.0M
2023-04-24 36.14 36.27 34.91 35.63 0.0M
2023-04-21 37.81 37.91 35.46 36.03 0.0M
2023-04-20 37.85 38.22 37.48 37.74 0.0M
2023-04-19 39.27 39.27 38.00 38.37 0.0M
2023-04-18 38.71 39.09 38.29 38.99 0.0M
2023-04-17 39.60 39.69 38.25 38.39 0.0M
2023-04-14 38.94 39.39 38.66 39.11 0.0M
2023-04-13 37.45 39.19 37.21 39.16 0.0M
2023-04-12 37.82 38.13 37.28 37.54 0.0M
2023-04-11 37.00 38.10 37.00 37.72 0.0M
2023-04-06 37.18 37.59 36.43 36.90 0.0M
2023-04-05 36.55 37.03 36.21 37.03 0.0M
2023-04-04 37.53 38.17 36.37 36.54 0.0M
2023-04-03 37.79 37.96 37.22 37.63 0.0M
2023-03-31 37.08 37.88 36.33 37.67 0.0M
2023-03-30 36.63 37.61 36.36 36.91 0.0M
2023-03-29 35.58 36.59 35.46 36.21 0.0M
2023-03-28 35.01 35.57 34.70 35.32 0.0M
2023-03-27 35.68 35.93 34.70 35.28 0.0M
2023-03-24 35.10 35.53 34.39 35.53 0.0M
2023-03-23 35.08 35.90 34.57 34.87 0.0M
2023-03-22 35.40 36.08 35.00 35.08 0.0M
2023-03-21 34.83 35.74 34.83 35.67 0.0M
2023-03-20 33.79 35.14 33.44 35.14 0.0M
2023-03-17 34.05 35.12 33.41 34.13 0.0M
2023-03-16 33.70 34.17 33.00 33.83 0.0M
2023-03-15 35.85 35.85 33.20 33.95 0.0M
2023-03-14 35.08 36.28 34.92 35.16 0.0M
2023-03-13 36.01 36.50 34.05 35.03 0.0M
2023-03-10 36.51 37.29 35.51 35.69 0.0M
2023-03-09 38.59 39.00 36.79 37.00 0.0M
2023-03-08 38.17 39.11 37.81 38.46 0.0M
2023-03-07 39.84 40.30 37.88 38.05 0.0M
2023-03-06 41.25 41.25 39.90 40.00 0.0M
2023-03-03 40.48 41.30 40.35 41.25 0.0M
2023-03-02 40.36 40.52 39.50 40.35 0.0M
2023-03-01 38.89 40.65 38.80 40.13 0.0M
2023-02-28 37.82 39.05 37.56 38.75 0.0M
2023-02-27 37.61 38.34 37.61 37.76 0.0M
2023-02-24 38.29 38.55 37.10 37.75 0.0M
2023-02-23 39.87 39.87 37.77 38.32 0.0M
2023-02-22 40.85 41.00 39.11 39.50 0.0M
2023-02-21 39.56 40.52 38.94 40.15 0.1M
2023-02-20 38.60 39.35 38.60 39.35 0.0M
2023-02-17 39.81 39.82 38.60 38.88 0.0M
2023-02-16 39.39 40.70 39.37 40.18 0.0M
2023-02-15 39.72 39.86 38.96 39.50 0.0M
2023-02-14 39.02 40.08 38.67 39.98 0.0M
2023-02-13 39.30 39.58 38.72 39.29 0.1M
2023-02-10 40.31 40.31 39.15 39.73 0.0M
2023-02-09 40.17 40.67 39.90 39.94 0.0M
2023-02-08 40.81 41.00 40.00 40.21 0.0M
2023-02-07 40.27 40.57 39.83 40.57 0.0M
2023-02-06 39.87 40.09 39.01 39.94 0.0M
2023-02-03 40.13 41.13 39.67 40.06 0.0M
2023-02-02 40.93 41.14 39.26 39.97 0.0M
2023-02-01 41.09 41.20 39.58 40.85 0.0M
2023-01-31 40.51 41.04 39.96 41.02 0.0M
2023-01-30 41.31 41.31 40.56 40.70 0.0M
2023-01-27 41.71 41.77 41.16 41.26 0.0M
2023-01-26 43.00 43.33 40.63 41.63 0.0M
2023-01-25 40.47 42.74 40.20 42.68 0.0M
2023-01-24 41.11 41.50 40.35 41.07 0.0M
2023-01-23 41.91 41.97 40.69 41.37 0.0M
2023-01-20 41.23 41.67 40.20 41.67 0.0M
2023-01-19 40.53 40.96 39.09 40.90 0.0M
2023-01-18 41.00 42.69 40.66 40.66 0.0M
2023-01-17 40.91 41.58 40.44 40.96 0.0M
2023-01-16 41.31 41.50 40.91 40.91 0.0M
2023-01-13 41.71 42.06 40.80 41.74 0.0M
2023-01-12 42.31 42.40 40.88 41.70 0.0M
2023-01-11 41.72 42.46 41.14 42.00 0.0M
2023-01-10 40.04 41.73 39.40 41.65 0.0M
2023-01-09 39.62 41.08 39.61 39.91 0.0M
2023-01-06 38.21 40.04 37.80 39.80 0.0M
2023-01-05 36.81 38.19 36.40 37.74 0.0M
2023-01-04 35.71 36.82 35.26 36.67 0.0M
2023-01-03 35.85 36.98 35.73 35.96 0.0M
2023-01-02 35.48 36.56 35.48 35.90 0.0M