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
2022-12-30 163.98 164.10 163.68 163.90 0.0M
2022-12-29 162.96 165.90 162.58 164.56 0.0M
2022-12-28 166.90 166.90 164.16 164.18 0.0M
2022-12-27 165.94 166.92 165.08 166.88 0.0M
2022-12-23 165.90 168.22 165.44 166.40 0.0M
2022-12-22 160.20 164.64 158.96 162.68 0.0M
2022-12-21 162.02 165.02 159.38 159.88 0.0M
2022-12-20 158.86 159.20 154.38 154.38 0.0M
2022-12-19 161.68 162.70 158.14 158.14 0.0M
2022-12-16 161.66 162.10 160.94 161.60 0.0M
2022-12-15 167.40 167.40 162.16 163.46 0.0M
2022-12-14 166.98 167.24 165.72 167.24 0.0M
2022-12-13 167.98 172.00 165.98 166.70 0.0M
2022-12-12 163.38 168.56 163.20 168.56 0.0M
2022-12-09 161.84 164.60 161.84 164.60 0.0M
2022-12-08 164.10 164.16 163.38 163.38 0.0M
2022-12-07 165.50 165.90 164.08 164.12 0.0M
2022-12-06 168.30 168.44 163.64 165.22 0.0M
2022-12-05 171.60 171.88 168.44 168.64 0.0M
2022-12-02 171.38 172.54 170.00 172.54 0.0M
2022-12-01 175.06 175.06 171.60 172.06 0.0M
2022-11-30 172.12 175.68 170.98 175.68 0.0M
2022-11-29 167.58 172.20 167.16 172.20 0.0M
2022-11-28 169.98 169.98 166.56 166.56 0.0M
2022-11-25 169.38 170.92 169.38 170.02 0.0M
2022-11-24 169.60 170.14 169.60 169.62 0.0M
2022-11-23 170.22 171.00 169.54 170.02 0.0M
2022-11-22 169.58 172.10 169.16 171.70 0.0M
2022-11-21 170.46 170.70 169.00 169.00 0.0M
2022-11-18 165.56 169.44 165.56 169.44 0.0M
2022-11-17 164.62 164.62 162.16 164.60 0.0M
2022-11-16 170.00 170.06 163.40 163.40 0.0M
2022-11-15 169.08 172.26 168.38 171.08 0.0M
2022-11-14 169.92 172.80 169.40 170.54 0.0M
2022-11-11 163.72 170.22 161.82 169.78 0.0M
2022-11-10 158.04 164.50 158.04 163.00 0.0M
2022-11-09 158.06 160.88 157.86 158.06 0.0M
2022-11-08 159.48 161.54 157.00 158.12 0.0M
2022-11-07 157.50 159.30 157.02 158.66 0.0M
2022-11-04 158.88 160.00 156.08 157.54 0.0M
2022-11-03 157.32 159.68 156.00 158.94 0.0M
2022-11-02 160.32 160.64 157.82 157.82 0.0M
2022-11-01 162.66 163.22 159.44 159.76 0.0M
2022-10-31 161.28 163.88 160.66 163.70 0.0M
2022-10-28 156.48 160.90 156.48 160.90 0.0M
2022-10-27 157.08 159.70 157.08 157.64 0.0M
2022-10-26 155.38 157.90 155.32 156.98 0.0M
2022-10-25 157.04 158.44 156.12 157.02 0.0M
2022-10-24 155.52 157.48 152.02 157.20 0.0M
2022-10-21 153.02 155.94 153.02 155.82 0.0M
2022-10-20 155.76 156.68 153.64 154.16 0.0M
2022-10-19 160.10 160.14 155.54 155.54 0.0M
2022-10-18 162.14 163.00 158.00 159.26 0.0M
2022-10-17 162.10 163.68 159.22 159.34 0.0M
2022-10-14 160.46 162.20 159.96 161.20 0.0M
2022-10-13 158.00 160.96 154.64 159.78 0.0M
2022-10-12 157.50 159.50 157.00 159.50 0.0M
2022-10-11 156.56 158.46 156.48 156.72 0.0M
2022-10-10 158.44 160.82 158.08 158.80 0.0M
2022-10-07 158.56 158.76 153.00 156.76 0.0M
2022-10-06 158.20 160.66 158.04 158.04 0.0M
2022-10-05 158.34 160.50 157.66 159.28 0.0M
2022-10-04 155.70 159.82 155.26 159.82 0.0M
2022-10-03 152.08 154.60 151.36 154.60 0.0M
2022-09-30 154.46 157.52 151.94 151.94 0.0M
2022-09-29 155.10 155.10 151.82 152.80 0.0M
2022-09-28 151.74 155.00 150.42 154.74 0.0M
2022-09-27 149.50 151.14 148.10 150.36 0.0M
2022-09-26 154.50 154.50 148.26 148.58 0.0M
2022-09-23 156.80 159.00 151.68 153.30 0.0M
2022-09-22 155.00 162.00 152.58 157.82 0.0M
2022-09-21 157.94 160.56 155.84 155.84 0.0M
2022-09-20 162.48 163.68 157.66 159.10 0.0M
2022-09-19 162.00 165.44 159.28 162.30 0.0M
2022-09-16 170.00 170.60 155.72 161.30 0.0M
2022-09-15 206.65 206.75 203.25 203.25 0.0M
2022-09-14 205.40 206.15 204.65 204.65 0.0M
2022-09-13 211.30 212.10 208.25 208.25 0.0M
2022-09-12 205.75 212.50 205.10 212.50 0.0M
2022-09-09 202.40 208.25 202.10 208.25 0.0M
2022-09-08 202.05 202.80 199.10 202.10 0.0M
2022-09-07 205.40 206.15 198.22 201.25 0.0M
2022-09-06 210.00 210.00 204.50 204.50 0.0M
2022-09-05 210.55 210.55 210.55 210.55 0.0M
2022-09-02 212.30 213.10 210.60 210.60 0.0M
2022-09-01 208.85 210.40 208.50 209.30 0.0M
2022-08-31 214.20 214.20 209.55 209.95 0.0M
2022-08-30 217.15 217.30 212.50 212.50 0.0M
2022-08-29 219.05 219.25 215.15 217.20 0.0M
2022-08-26 228.20 228.20 218.55 218.55 0.0M
2022-08-25 226.50 227.60 226.50 227.20 0.0M
2022-08-24 225.55 226.95 225.55 226.45 0.0M
2022-08-23 225.00 226.40 224.10 225.35 0.0M
2022-08-22 229.65 229.85 224.15 224.30 0.0M
2022-08-19 231.90 232.25 230.20 230.20 0.0M
2022-08-18 229.25 231.10 229.25 230.90 0.0M
2022-08-17 234.45 234.45 230.05 230.05 0.0M
2022-08-16 229.55 236.55 229.55 234.70 0.0M
2022-08-15 224.50 230.00 224.00 230.00 0.0M
2022-08-12 222.70 224.40 222.55 224.40 0.0M
2022-08-11 225.40 226.55 225.00 225.00 0.0M
2022-08-10 220.00 225.35 219.75 225.35 0.0M
2022-08-09 224.00 224.05 219.50 219.50 0.0M
2022-08-08 230.00 231.65 224.00 225.35 0.0M
2022-08-05 230.90 233.00 230.70 231.60 0.0M
2022-08-04 229.35 230.60 228.60 230.00 0.0M
2022-08-03 230.20 231.50 229.60 230.40 0.0M
2022-08-02 231.10 231.65 227.60 229.70 0.0M
2022-08-01 226.95 233.00 226.25 232.05 0.0M
2022-07-29 224.85 228.00 223.35 228.00 0.0M
2022-07-28 223.05 225.65 223.05 225.25 0.0M
2022-07-27 223.10 223.10 221.10 221.10 0.0M
2022-07-26 222.15 226.50 218.20 221.10 0.0M
2022-07-25 222.45 224.05 222.25 224.05 0.0M
2022-07-22 223.05 225.00 222.05 223.45 0.0M
2022-07-21 222.35 223.10 221.95 223.10 0.0M
2022-07-20 221.00 223.05 220.45 221.90 0.0M
2022-07-19 214.65 218.20 213.80 218.20 0.0M
2022-07-18 216.35 218.50 215.20 215.20 0.0M
2022-07-15 213.65 215.45 213.65 215.40 0.0M
2022-07-14 214.10 214.10 210.80 210.80 0.0M
2022-07-13 222.50 223.35 214.35 215.00 0.0M
2022-07-12 223.20 223.75 221.75 223.20 0.0M
2022-07-11 226.20 227.80 224.45 224.60 0.0M
2022-07-08 228.05 228.50 225.25 226.20 0.0M
2022-07-07 224.10 227.95 222.40 227.95 0.0M
2022-07-06 223.15 225.20 221.45 221.45 0.0M
2022-07-05 215.90 224.70 215.05 224.70 0.0M
2022-07-04 213.20 213.80 212.75 213.55 0.0M
2022-07-01 214.05 215.55 209.45 214.00 0.0M
2022-06-30 221.40 222.15 214.45 216.45 0.0M
2022-06-29 228.55 232.00 221.20 223.85 0.0M
2022-06-28 230.10 235.70 227.75 228.75 0.0M
2022-06-27 230.65 232.90 227.60 228.00 0.0M
2022-06-24 220.00 234.50 219.00 230.05 0.0M
2022-06-23 216.70 219.20 213.85 217.50 0.0M
2022-06-22 217.35 217.60 215.00 216.55 0.0M
2022-06-21 221.50 222.55 218.50 219.15 0.0M
2022-06-20 218.60 221.20 218.60 221.20 0.0M
2022-06-17 214.95 218.60 212.90 218.60 0.0M
2022-06-16 224.10 224.45 212.00 212.00 0.0M
2022-06-15 219.65 229.15 219.05 222.80 0.0M
2022-06-14 194.62 221.70 192.92 221.35 0.0M
2022-06-13 195.00 195.00 190.78 191.08 0.0M
2022-06-10 204.50 204.50 196.56 196.56 0.0M
2022-06-09 202.95 206.55 201.85 206.15 0.0M
2022-06-08 206.40 206.40 202.40 205.25 0.0M
2022-06-07 206.95 207.00 203.50 206.50 0.0M
2022-06-06 204.20 209.90 204.20 208.05 0.0M
2022-06-03 206.00 206.00 203.30 203.30 0.0M
2022-06-02 205.25 207.20 204.65 206.00 0.0M
2022-06-01 210.20 210.45 206.00 206.15 0.0M
2022-05-31 203.90 210.00 202.75 209.65 0.0M
2022-05-30 205.15 205.95 204.20 204.20 0.0M
2022-05-27 197.08 205.25 197.08 204.75 0.0M
2022-05-26 191.32 198.88 191.32 198.88 0.0M
2022-05-25 192.60 193.00 191.14 191.22 0.0M
2022-05-24 190.54 190.54 184.00 190.00 0.0M
2022-05-23 190.66 192.66 188.94 191.10 0.0M
2022-05-20 190.22 190.40 186.00 187.34 0.0M
2022-05-19 194.00 194.00 186.70 188.00 0.0M
2022-05-18 209.65 210.05 194.00 194.08 0.0M
2022-05-17 201.95 211.05 200.85 211.05 0.0M
2022-05-16 202.30 202.70 201.80 202.70 0.0M
2022-05-13 201.50 205.55 201.50 204.65 0.0M
2022-05-12 196.52 200.00 195.72 200.00 0.0M
2022-05-11 197.72 200.45 197.72 200.45 0.0M
2022-05-10 198.76 199.30 193.02 197.68 0.0M
2022-05-09 197.94 200.60 196.00 200.60 0.0M
2022-05-06 195.12 200.00 193.18 199.00 0.0M
2022-05-05 197.02 197.02 196.10 196.30 0.0M
2022-05-04 190.02 197.44 190.02 197.44 0.0M
2022-05-03 187.72 189.56 186.44 189.56 0.0M
2022-05-02 189.72 190.92 183.52 186.80 0.0M
2022-04-29 192.84 197.40 190.00 190.00 0.0M
2022-04-28 190.88 196.40 190.88 196.40 0.0M
2022-04-27 190.18 190.18 187.62 188.32 0.0M
2022-04-26 192.28 194.64 186.38 188.78 0.0M
2022-04-25 189.34 192.16 186.00 192.16 0.0M
2022-04-22 190.78 192.60 190.00 192.60 0.0M
2022-04-21 194.44 194.54 189.02 190.72 0.0M
2022-04-20 192.12 197.00 192.12 193.20 0.0M
2022-04-19 188.96 194.00 188.22 193.86 0.0M
2022-04-14 189.00 191.62 189.00 190.40 0.0M
2022-04-13 189.76 189.98 188.86 189.32 0.0M
2022-04-12 187.26 189.64 187.26 189.00 0.0M
2022-04-11 184.32 187.36 183.82 187.36 0.0M
2022-04-08 187.42 188.80 184.42 185.96 0.0M
2022-04-07 186.74 187.68 183.00 187.68 0.0M
2022-04-06 194.46 194.46 187.56 187.98 0.0M
2022-04-05 198.48 199.16 193.06 193.60 0.0M
2022-04-04 201.30 201.75 197.80 199.08 0.0M
2022-04-01 209.85 210.75 200.40 200.90 0.0M
2022-03-31 210.80 211.90 209.30 210.80 0.0M
2022-03-30 214.40 214.40 210.90 210.90 0.0M
2022-03-29 213.90 217.00 211.90 215.00 0.0M
2022-03-28 206.10 209.80 206.10 209.10 0.0M
2022-03-25 203.60 205.80 203.30 205.80 0.0M
2022-03-24 201.80 204.60 201.20 204.60 0.0M
2022-03-23 205.70 205.70 201.60 201.60 0.0M
2022-03-22 202.20 207.00 201.50 205.00 0.0M
2022-03-21 197.55 201.60 196.85 200.70 0.0M
2022-03-18 198.40 202.00 194.80 198.40 0.0M
2022-03-17 204.70 208.40 200.00 202.90 0.0M
2022-03-16 198.40 203.70 198.15 203.50 0.0M
2022-03-15 191.40 197.35 191.40 197.35 0.0M
2022-03-14 197.15 197.15 190.55 190.55 0.0M
2022-03-11 199.40 201.50 194.10 197.80 0.0M
2022-03-10 195.60 199.65 193.30 199.65 0.0M
2022-03-09 188.05 195.70 188.05 195.70 0.0M
2022-03-08 183.25 190.80 182.80 187.90 0.0M
2022-03-07 195.80 195.95 184.65 184.65 0.0M
2022-03-04 199.05 200.00 195.05 196.60 0.0M
2022-03-03 198.15 202.40 197.15 202.40 0.0M
2022-03-02 193.65 199.85 193.55 199.25 0.0M
2022-03-01 199.15 199.50 192.40 192.90 0.0M
2022-02-28 194.90 197.55 193.15 197.55 0.0M
2022-02-25 191.45 197.90 190.75 195.95 0.0M
2022-02-24 186.50 191.70 185.15 191.60 0.0M
2022-02-23 193.60 193.60 191.00 191.00 0.0M
2022-02-22 191.25 196.85 191.10 191.70 0.0M
2022-02-21 197.10 197.10 192.00 192.00 0.0M
2022-02-18 197.90 198.25 195.65 196.00 0.0M
2022-02-17 200.70 201.30 197.65 197.65 0.0M
2022-02-16 202.80 203.30 197.75 201.20 0.0M
2022-02-15 201.40 205.80 201.40 204.20 0.0M
2022-02-14 201.00 205.80 194.00 202.10 0.0M
2022-02-11 210.30 211.10 203.80 204.90 0.0M
2022-02-10 214.10 214.30 209.00 210.40 0.0M
2022-02-09 214.30 215.20 213.20 213.40 0.0M
2022-02-08 214.00 214.00 213.20 213.90 0.0M
2022-02-07 213.70 214.40 212.60 214.30 0.0M
2022-02-04 217.10 217.10 212.00 213.80 0.0M
2022-02-03 220.40 222.60 216.60 217.20 0.0M
2022-02-02 224.20 224.90 221.00 222.40 0.0M
2022-02-01 217.80 226.90 217.60 224.60 0.0M
2022-01-31 219.80 219.80 217.30 217.60 0.0M
2022-01-28 217.00 217.90 214.70 217.90 0.0M
2022-01-27 214.80 220.80 214.40 216.80 0.0M
2022-01-26 216.40 219.50 215.80 215.80 0.0M
2022-01-25 215.20 217.00 214.00 214.30 0.0M
2022-01-24 217.20 217.20 209.60 213.10 0.0M
2022-01-21 220.80 221.20 216.00 216.20 0.0M
2022-01-20 222.90 225.30 221.70 221.90 0.0M
2022-01-19 223.70 224.60 223.20 223.30 0.0M
2022-01-18 225.10 225.10 221.00 224.00 0.0M
2022-01-17 225.30 225.60 224.40 225.30 0.0M
2022-01-14 225.30 225.70 222.00 223.70 0.0M
2022-01-13 223.50 226.50 223.50 225.00 0.0M
2022-01-12 225.20 225.60 224.00 224.10 0.0M
2022-01-11 226.00 227.00 223.00 224.80 0.0M
2022-01-10 232.80 233.20 223.50 225.40 0.0M
2022-01-07 233.40 234.70 232.60 233.70 0.0M
2022-01-06 230.70 233.60 230.50 233.60 0.0M
2022-01-05 234.10 235.50 231.70 231.70 0.0M
2022-01-04 229.70 235.00 229.70 234.40 0.0M
2022-01-03 228.10 231.00 227.70 228.90 0.0M