FedEx

FDX
🏛️ germany →
199.70
Last Update: 2025-09-30
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
2021-12-30 227.10 227.80 226.70 227.40 0.0M
2021-12-29 227.30 227.60 226.60 227.60 0.0M
2021-12-28 225.80 228.20 225.70 227.00 0.0M
2021-12-27 223.70 227.10 223.40 226.10 0.0M
2021-12-23 220.30 226.00 220.30 224.50 0.0M
2021-12-22 223.30 223.30 220.00 220.00 0.0M
2021-12-21 219.10 224.10 218.40 223.00 0.0M
2021-12-20 222.40 223.00 217.30 218.30 0.0M
2021-12-17 220.70 229.90 219.30 223.90 0.0M
2021-12-16 214.60 215.10 211.20 211.20 0.0M
2021-12-15 212.90 214.60 212.80 213.70 0.0M
2021-12-14 214.10 216.40 212.20 213.30 0.0M
2021-12-13 221.50 221.50 212.80 214.30 0.0M
2021-12-10 216.70 218.00 216.30 217.20 0.0M
2021-12-09 216.20 218.70 215.50 218.70 0.0M
2021-12-08 219.40 220.00 215.00 215.40 0.0M
2021-12-07 218.40 221.40 218.40 219.90 0.0M
2021-12-06 214.60 219.00 211.50 217.70 0.0M
2021-12-03 208.70 213.20 207.60 213.20 0.0M
2021-12-02 203.40 209.60 201.00 208.90 0.0M
2021-12-01 205.00 210.30 202.40 202.70 0.0M
2021-11-30 210.00 210.70 203.60 203.60 0.0M
2021-11-29 208.00 214.20 208.00 214.20 0.0M
2021-11-26 215.00 215.00 208.60 208.80 0.0M
2021-11-25 217.30 217.30 216.90 217.30 0.0M
2021-11-24 219.30 220.10 218.50 218.50 0.0M
2021-11-23 219.50 220.60 217.20 218.90 0.0M
2021-11-22 216.30 222.90 215.50 221.80 0.0M
2021-11-19 216.90 217.40 215.00 215.00 0.0M
2021-11-18 218.50 219.00 213.00 215.50 0.0M
2021-11-17 223.80 224.10 218.60 219.30 0.0M
2021-11-16 221.90 225.00 221.40 223.80 0.0M
2021-11-15 222.20 223.10 219.60 219.60 0.0M
2021-11-12 220.20 222.40 219.10 221.20 0.0M
2021-11-11 216.60 220.80 216.60 219.40 0.0M
2021-11-10 215.00 217.30 214.50 216.70 0.0M
2021-11-09 214.00 216.20 212.60 213.80 0.0M
2021-11-08 210.00 215.00 210.00 215.00 0.0M
2021-11-05 212.20 214.20 209.40 210.30 0.0M
2021-11-04 206.80 212.40 206.80 212.40 0.0M
2021-11-03 203.40 206.90 203.40 206.90 0.0M
2021-11-02 203.20 204.30 203.00 203.90 0.0M
2021-11-01 204.30 205.10 203.00 203.00 0.0M
2021-10-29 201.00 206.00 200.70 204.00 0.0M
2021-10-28 203.70 204.50 199.50 201.70 0.0M
2021-10-27 206.40 206.50 202.60 203.20 0.0M
2021-10-26 202.90 207.90 202.90 205.50 0.0M
2021-10-25 201.00 202.90 200.00 202.90 0.0M
2021-10-22 199.25 201.30 198.90 200.60 0.0M
2021-10-21 198.45 199.95 197.95 199.90 0.0M
2021-10-20 197.05 199.20 196.80 198.25 0.0M
2021-10-19 195.60 197.95 195.60 197.90 0.0M
2021-10-18 197.90 198.25 195.05 196.10 0.0M
2021-10-15 197.10 197.65 196.30 196.90 0.0M
2021-10-14 195.00 196.70 193.80 196.40 0.0M
2021-10-13 191.55 192.85 190.90 192.25 0.0M
2021-10-12 189.45 192.20 188.35 192.20 0.0M
2021-10-11 193.10 193.25 190.55 190.55 0.0M
2021-10-08 193.45 194.60 193.00 193.95 0.0M
2021-10-07 195.00 196.75 192.90 194.00 0.0M
2021-10-06 193.30 194.40 190.85 194.40 0.0M
2021-10-05 188.15 195.20 188.05 194.75 0.0M
2021-10-04 191.60 192.60 187.00 188.25 0.0M
2021-10-01 189.00 192.80 188.25 192.60 0.0M
2021-09-30 192.70 192.75 188.85 191.10 0.0M
2021-09-29 191.70 192.90 191.10 191.10 0.0M
2021-09-28 194.00 195.15 190.50 190.50 0.0M
2021-09-27 194.30 196.40 192.70 194.45 0.0M
2021-09-24 195.05 195.60 193.00 194.00 0.0M
2021-09-23 196.95 197.55 194.50 195.75 0.0M
2021-09-22 205.60 206.40 196.00 196.45 0.0M
2021-09-21 215.50 217.10 213.30 215.00 0.0M
2021-09-20 215.90 216.00 211.90 214.40 0.0M
2021-09-17 219.90 219.90 217.50 219.10 0.0M
2021-09-16 217.60 219.00 217.30 219.00 0.0M
2021-09-15 216.50 219.10 216.00 219.00 0.0M
2021-09-14 221.00 221.90 216.00 216.00 0.0M
2021-09-13 219.10 220.80 218.90 220.80 0.0M
2021-09-10 220.50 221.60 218.10 218.60 0.0M
2021-09-09 220.10 222.70 218.00 219.70 0.0M
2021-09-08 223.00 223.10 219.60 220.70 0.0M
2021-09-07 224.20 225.00 221.60 223.80 0.0M
2021-09-06 224.60 224.80 224.20 224.60 0.0M
2021-09-03 225.10 226.40 223.00 224.90 0.0M
2021-09-02 223.80 226.40 223.80 225.50 0.0M
2021-09-01 225.70 226.10 223.70 225.50 0.0M
2021-08-31 225.10 225.80 224.10 225.80 0.0M
2021-08-30 227.00 227.30 225.40 225.40 0.0M
2021-08-27 228.00 228.00 227.10 227.30 0.0M
2021-08-26 229.20 230.20 228.00 228.40 0.0M
2021-08-25 228.10 231.50 227.50 231.50 0.0M
2021-08-24 228.00 228.80 226.90 228.30 0.0M
2021-08-23 228.20 229.00 226.60 226.60 0.0M
2021-08-20 228.50 229.50 225.80 227.00 0.0M
2021-08-19 232.80 232.80 226.90 226.90 0.0M
2021-08-18 237.10 237.10 233.60 233.60 0.0M
2021-08-17 238.20 238.20 235.10 236.30 0.0M
2021-08-16 234.20 239.30 233.80 239.10 0.0M
2021-08-13 235.20 235.40 232.90 234.40 0.0M
2021-08-12 235.70 237.10 234.40 234.40 0.0M
2021-08-11 231.30 235.10 231.30 235.10 0.0M
2021-08-10 232.50 233.20 231.10 231.90 0.0M
2021-08-09 234.90 235.60 232.80 233.20 0.0M
2021-08-06 233.30 236.30 233.00 235.30 0.0M
2021-08-05 233.00 234.20 232.60 234.20 0.0M
2021-08-04 236.20 236.80 234.00 234.10 0.0M
2021-08-03 233.40 236.80 231.30 236.20 0.0M
2021-08-02 237.30 237.50 232.10 232.40 0.0M
2021-07-30 234.90 237.60 233.90 237.00 0.0M
2021-07-29 237.60 239.00 237.60 238.00 0.0M
2021-07-28 240.50 241.50 237.80 238.00 0.0M
2021-07-27 251.30 251.60 236.50 239.70 0.0M
2021-07-26 250.50 251.80 250.40 251.80 0.0M
2021-07-23 252.80 253.30 251.90 251.90 0.0M
2021-07-22 252.80 254.70 251.50 252.20 0.0M
2021-07-21 253.10 255.00 252.30 252.60 0.0M
2021-07-20 252.90 253.70 251.40 252.50 0.0M
2021-07-19 246.20 249.30 242.50 248.20 0.0M
2021-07-16 250.00 251.90 247.80 247.80 0.0M
2021-07-15 249.00 253.00 248.00 251.30 0.0M
2021-07-14 252.70 254.00 249.40 251.20 0.0M
2021-07-13 253.50 256.30 253.50 254.80 0.0M
2021-07-12 249.60 254.40 248.10 252.40 0.0M
2021-07-09 248.50 250.80 247.50 250.80 0.0M
2021-07-08 246.80 246.80 241.70 246.50 0.0M
2021-07-07 249.00 249.60 248.00 248.50 0.0M
2021-07-06 251.90 252.80 247.80 249.80 0.0M
2021-07-05 252.10 252.30 251.50 251.80 0.0M
2021-07-02 252.00 254.00 251.80 252.30 0.0M
2021-07-01 252.90 252.90 250.00 251.20 0.0M
2021-06-30 250.00 250.90 248.90 250.80 0.0M
2021-06-29 246.80 251.20 246.80 250.10 0.0M
2021-06-28 245.50 246.80 242.90 246.80 0.0M
2021-06-25 241.90 245.00 239.60 244.00 0.0M
2021-06-24 251.50 254.70 250.90 254.70 0.0M
2021-06-23 251.00 251.00 247.80 249.80 0.0M
2021-06-22 247.70 250.50 246.60 250.40 0.0M
2021-06-21 239.60 247.20 239.30 246.40 0.0M
2021-06-18 242.40 243.90 237.90 241.90 0.0M
2021-06-17 244.70 246.10 240.90 241.30 0.0M
2021-06-16 247.00 247.00 242.70 246.50 0.0M
2021-06-15 242.30 246.80 241.80 246.80 0.0M
2021-06-14 245.20 246.10 241.20 241.20 0.0M
2021-06-11 240.10 244.10 240.10 244.10 0.0M
2021-06-10 241.50 243.00 240.00 240.40 0.0M
2021-06-09 248.60 249.50 238.80 239.80 0.0M
2021-06-08 248.40 249.30 246.00 248.10 0.0M
2021-06-07 248.90 249.60 245.30 248.50 0.0M
2021-06-04 252.60 253.10 246.90 247.10 0.0M
2021-06-03 251.10 253.50 248.80 253.50 0.0M
2021-06-02 255.00 256.50 250.00 251.30 0.0M
2021-06-01 258.10 259.40 254.20 254.20 0.0M
2021-05-31 258.70 258.70 257.20 257.90 0.0M
2021-05-28 261.00 261.10 257.20 257.20 0.0M
2021-05-27 254.40 261.40 253.30 259.40 0.0M
2021-05-26 252.50 254.10 252.50 253.00 0.0M
2021-05-25 255.80 255.80 251.30 252.00 0.0M
2021-05-24 253.00 253.00 253.00 253.00 0.0M
2021-05-21 253.00 257.80 251.00 254.10 0.0M
2021-05-20 252.20 255.00 251.60 252.50 0.0M
2021-05-19 248.90 251.60 245.60 251.10 0.0M
2021-05-18 253.30 254.60 250.30 250.30 0.0M
2021-05-17 255.90 256.00 253.30 254.70 0.0M
2021-05-14 254.80 254.80 251.80 253.00 0.0M
2021-05-13 243.70 252.00 243.70 248.80 0.0M
2021-05-12 250.10 251.50 244.90 246.80 0.0M
2021-05-11 253.40 253.40 248.00 249.90 0.0M
2021-05-10 259.30 260.00 256.40 256.40 0.0M
2021-05-07 257.60 259.30 254.40 259.30 0.0M
2021-05-06 255.90 256.90 251.40 256.90 0.0M
2021-05-05 254.20 258.00 252.70 256.00 0.0M
2021-05-04 252.20 253.80 248.90 253.80 0.0M
2021-05-03 241.50 253.40 241.20 253.00 0.0M
2021-04-30 243.70 244.20 240.70 242.40 0.0M
2021-04-29 238.10 244.00 236.90 244.00 0.0M
2021-04-28 237.70 239.00 237.10 237.90 0.0M
2021-04-27 229.10 241.20 228.10 237.60 0.0M
2021-04-26 229.10 231.70 227.40 228.60 0.0M
2021-04-23 229.80 230.70 229.10 230.50 0.0M
2021-04-22 231.10 233.80 229.20 230.30 0.0M
2021-04-21 233.20 234.40 230.50 230.50 0.0M
2021-04-20 234.90 235.70 230.60 232.80 0.0M
2021-04-19 240.00 240.00 235.00 235.00 0.0M
2021-04-16 243.60 244.10 240.60 240.60 0.0M
2021-04-15 240.30 244.30 239.90 243.10 0.0M
2021-04-14 243.40 243.50 240.70 240.70 0.0M
2021-04-13 246.30 247.90 242.40 243.80 0.0M
2021-04-12 240.70 245.80 240.00 245.20 0.0M
2021-04-09 239.70 240.70 237.40 239.90 0.0M
2021-04-08 236.10 238.90 235.50 238.80 0.0M
2021-04-07 237.70 237.70 232.90 234.60 0.0M
2021-04-06 240.50 240.50 237.70 238.70 0.0M
2021-04-01 242.40 243.70 240.60 241.00 0.0M
2021-03-31 241.95 244.80 240.75 243.75 0.0M
2021-03-30 237.05 245.00 236.60 244.20 0.0M
2021-03-29 236.10 239.00 235.90 237.35 0.0M
2021-03-26 232.60 237.55 231.60 237.55 0.0M
2021-03-25 228.35 234.20 225.45 234.20 0.0M
2021-03-24 226.40 231.65 225.65 228.00 0.0M
2021-03-23 230.05 230.90 224.20 226.65 0.0M
2021-03-22 236.95 236.95 228.20 230.80 0.0M
2021-03-19 230.05 237.55 229.20 236.75 0.0M
2021-03-18 225.15 231.60 221.40 231.30 0.0M
2021-03-17 220.80 222.20 216.60 221.75 0.0M
2021-03-16 223.30 224.85 218.20 218.20 0.0M
2021-03-15 227.15 228.15 221.50 224.65 0.0M
2021-03-12 226.00 227.30 222.20 225.00 0.0M
2021-03-11 219.25 225.85 217.75 223.75 0.0M
2021-03-10 218.00 219.50 217.35 218.70 0.0M
2021-03-09 213.10 219.90 212.50 217.30 0.0M
2021-03-08 217.95 220.00 212.80 212.90 0.0M
2021-03-05 207.05 215.25 206.80 215.25 0.0M
2021-03-04 215.00 215.00 206.50 209.10 0.0M
2021-03-03 217.35 217.35 213.90 217.00 0.0M
2021-03-02 218.35 218.35 216.15 216.15 0.0M
2021-03-01 215.20 220.00 213.75 218.05 0.0M
2021-02-26 207.45 211.55 207.45 211.55 0.0M
2021-02-25 214.65 214.65 208.00 209.55 0.0M
2021-02-24 209.55 215.05 208.85 214.00 0.0M
2021-02-23 208.65 209.70 204.05 209.10 0.0M
2021-02-22 208.65 211.25 207.95 210.95 0.0M
2021-02-19 212.75 213.30 209.50 210.60 0.0M
2021-02-18 215.95 215.95 209.55 212.50 0.0M
2021-02-17 216.25 217.35 212.10 215.60 0.0M
2021-02-16 217.25 219.50 215.75 216.90 0.0M
2021-02-15 218.05 218.50 216.25 217.60 0.0M
2021-02-12 207.95 216.50 207.95 216.20 0.0M
2021-02-11 211.05 213.50 208.00 209.05 0.0M
2021-02-10 213.75 215.50 212.05 213.85 0.0M
2021-02-09 211.40 214.70 211.00 214.10 0.0M
2021-02-08 213.95 215.00 212.05 212.45 0.0M
2021-02-05 207.55 212.00 207.10 211.05 0.0M
2021-02-04 202.50 206.80 200.35 206.60 0.0M
2021-02-03 203.45 203.45 199.74 201.20 0.0M
2021-02-02 199.20 204.75 198.68 203.15 0.0M
2021-02-01 197.74 198.60 195.00 197.64 0.0M
2021-01-29 197.54 200.20 193.90 194.00 0.0M
2021-01-28 199.14 202.35 198.02 201.00 0.0M
2021-01-27 205.45 205.60 199.86 201.20 0.0M
2021-01-26 207.55 209.60 205.45 205.45 0.0M
2021-01-25 207.80 210.15 205.20 206.95 0.0M
2021-01-22 209.55 209.55 206.55 209.40 0.0M
2021-01-21 208.20 211.20 207.95 208.60 0.0M
2021-01-20 205.05 210.00 204.70 208.35 0.0M
2021-01-19 208.10 210.60 206.90 207.10 0.0M
2021-01-18 210.00 210.00 207.55 207.55 0.0M
2021-01-15 211.70 211.70 208.25 209.20 0.0M
2021-01-14 208.95 212.70 207.85 210.40 0.0M
2021-01-13 205.60 209.00 203.90 207.60 0.0M
2021-01-12 200.70 204.35 200.10 203.50 0.0M
2021-01-11 198.00 202.00 197.76 202.00 0.0M
2021-01-08 203.15 203.15 198.28 200.40 0.0M
2021-01-07 209.00 209.00 200.20 201.10 0.0M
2021-01-06 204.70 210.25 203.10 206.35 0.0M
2021-01-05 207.95 207.95 204.00 206.35 0.0M
2021-01-04 210.00 213.10 205.05 207.35 0.0M