FirstEnergy

FE
🏛️ germany →
38.80
Last Update: 2025-10-03
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
2022-12-29 39.84 39.84 39.84 39.84 0.0M
2022-12-28 39.51 39.51 39.51 39.51 0.0M
2022-12-27 39.76 39.76 39.59 39.59 0.0M
2022-12-23 38.75 38.75 38.75 38.75 0.0M
2022-12-22 38.97 39.01 38.97 39.01 0.0M
2022-12-16 38.41 38.98 38.41 38.98 0.0M
2022-12-15 39.85 39.85 39.35 39.35 0.0M
2022-12-14 40.00 40.00 40.00 40.00 0.0M
2022-12-13 39.66 39.66 39.66 39.66 0.0M
2022-12-12 39.50 39.50 39.50 39.50 0.0M
2022-12-09 39.77 39.77 39.77 39.77 0.0M
2022-12-08 39.42 39.42 39.42 39.42 0.0M
2022-12-07 40.03 40.03 40.03 40.03 0.0M
2022-12-02 39.17 39.17 39.17 39.17 0.0M
2022-12-01 39.00 39.61 39.00 39.61 0.0M
2022-11-30 38.40 39.00 38.40 39.00 0.0M
2022-11-28 38.07 38.07 38.07 38.07 0.0M
2022-11-25 38.30 38.30 38.25 38.25 0.0M
2022-11-21 37.79 37.79 37.79 37.79 0.0M
2022-11-17 36.49 36.49 36.49 36.49 0.0M
2022-11-15 36.15 36.15 36.15 36.15 0.0M
2022-11-07 38.35 38.35 38.35 38.35 0.0M
2022-11-04 39.05 39.05 37.59 38.13 0.0M
2022-11-02 38.75 39.18 38.75 39.16 0.0M
2022-10-31 38.27 38.27 38.08 38.08 0.0M
2022-10-26 36.17 36.17 36.17 36.17 0.0M
2022-10-24 36.94 37.37 36.94 37.37 0.0M
2022-10-19 37.95 37.95 37.95 37.95 0.0M
2022-10-18 38.25 38.25 38.25 38.25 0.0M
2022-10-12 37.83 37.83 37.77 37.77 0.0M
2022-10-10 37.66 37.66 37.58 37.58 0.0M
2022-10-07 36.99 36.99 36.99 36.99 0.0M
2022-10-04 38.85 38.85 38.85 38.85 0.0M
2022-10-03 38.47 38.47 38.47 38.47 0.0M
2022-09-29 38.23 38.23 38.23 38.23 0.0M
2022-09-28 39.46 39.50 38.96 39.50 0.0M
2022-09-23 41.26 41.26 41.26 41.26 0.0M
2022-09-22 41.80 41.80 41.79 41.79 0.0M
2022-09-21 42.07 42.33 41.52 41.95 0.0M
2022-09-20 40.81 41.38 40.81 41.38 0.0M
2022-09-16 40.59 40.59 40.59 40.59 0.0M
2022-09-15 41.26 41.26 41.00 41.00 0.0M
2022-09-02 40.32 40.32 40.32 40.32 0.0M
2022-08-31 39.98 39.98 39.98 39.98 0.0M
2022-08-30 40.53 40.53 39.80 39.80 0.0M
2022-08-29 40.31 40.31 39.61 39.61 0.0M
2022-08-26 40.45 40.46 40.45 40.46 0.0M
2022-08-19 40.39 40.87 40.39 40.87 0.0M
2022-08-18 39.87 39.87 39.87 39.87 0.0M
2022-08-17 40.52 40.52 40.52 40.52 0.0M
2022-08-16 40.36 40.81 40.36 40.81 0.0M
2022-08-15 40.23 40.23 40.23 40.23 0.0M
2022-08-12 39.72 39.72 39.72 39.72 0.0M
2022-08-11 39.13 39.13 39.13 39.13 0.0M
2022-08-05 38.21 38.21 38.21 38.21 0.0M
2022-08-02 39.68 39.82 39.68 39.82 0.0M
2022-08-01 39.31 39.31 39.31 39.31 0.0M
2022-07-29 39.86 39.86 39.86 39.86 0.0M
2022-07-28 39.03 39.03 39.03 39.03 0.0M
2022-07-26 38.42 38.42 38.42 38.42 0.0M
2022-07-25 37.84 37.84 37.70 37.70 0.0M
2022-07-22 36.98 36.98 36.98 36.98 0.0M
2022-07-21 36.64 36.95 36.64 36.95 0.0M
2022-07-18 37.55 37.75 36.86 36.86 0.0M
2022-07-14 37.23 37.23 37.23 37.23 0.0M
2022-07-13 37.00 37.00 37.00 37.00 0.0M
2022-07-12 37.40 37.50 37.40 37.50 0.0M
2022-07-11 37.11 37.11 37.11 37.11 0.0M
2022-07-06 36.59 36.59 36.59 36.59 0.0M
2022-07-05 38.06 38.06 38.06 38.06 0.0M
2022-07-01 37.63 37.63 37.63 37.63 0.0M
2022-06-22 34.37 34.37 34.37 34.37 0.0M
2022-06-21 34.35 34.85 34.34 34.34 0.0M
2022-06-20 34.46 34.46 34.46 34.46 0.0M
2022-06-17 34.11 34.11 34.11 34.11 0.0M
2022-06-15 36.53 36.78 35.85 35.85 0.0M
2022-06-14 36.61 36.61 36.44 36.45 0.0M
2022-06-13 37.86 38.17 37.56 38.17 0.0M
2022-06-10 38.56 38.56 38.56 38.56 0.0M
2022-06-06 39.14 39.14 39.14 39.14 0.0M
2022-06-02 39.26 39.26 39.26 39.26 0.0M
2022-06-01 39.69 39.69 39.69 39.69 0.0M
2022-05-31 40.54 40.71 40.07 40.14 0.0M
2022-05-26 40.51 40.51 40.51 40.51 0.0M
2022-05-25 40.47 40.47 40.35 40.35 0.0M
2022-05-24 39.96 39.96 39.26 39.26 0.0M
2022-05-23 40.15 40.15 40.15 40.15 0.0M
2022-05-19 40.51 40.61 40.51 40.60 0.0M
2022-05-13 40.65 40.65 40.65 40.65 0.0M
2022-05-12 40.11 40.85 40.11 40.85 0.0M
2022-05-11 40.80 40.80 40.14 40.14 0.0M
2022-05-05 40.66 40.66 40.55 40.55 0.0M
2022-05-02 40.75 40.75 40.75 40.75 0.0M
2022-04-29 42.64 42.94 41.00 41.00 0.0M
2022-04-28 42.59 42.70 42.59 42.70 0.0M
2022-04-27 42.13 43.13 42.13 42.66 0.0M
2022-04-25 42.23 42.67 41.87 41.87 0.0M
2022-04-22 43.18 43.18 43.18 43.18 0.0M
2022-04-21 44.60 44.90 44.60 44.90 0.0M
2022-04-20 44.73 44.73 44.73 44.73 0.0M
2022-04-19 43.96 43.96 43.96 43.96 0.0M
2022-04-14 43.58 43.58 43.58 43.58 0.0M
2022-04-13 44.03 44.03 44.03 44.03 0.0M
2022-04-12 42.81 42.81 42.81 42.81 0.0M
2022-04-08 43.69 43.69 43.69 43.69 0.0M
2022-04-07 44.03 44.03 43.75 43.75 0.0M
2022-04-06 43.18 43.83 43.14 43.83 0.0M
2022-04-05 41.91 41.91 41.91 41.91 0.0M
2022-04-04 42.51 42.51 42.12 42.12 0.0M
2022-04-01 41.28 42.26 41.28 42.26 0.0M
2022-03-31 41.48 41.48 41.48 41.48 0.0M
2022-03-29 40.38 40.38 40.38 40.38 0.0M
2022-03-28 40.74 40.74 40.74 40.74 0.0M
2022-03-25 40.00 40.00 40.00 40.00 0.0M
2022-03-22 39.41 39.61 39.07 39.58 0.0M
2022-03-21 39.54 39.54 39.54 39.54 0.0M
2022-03-15 40.00 40.00 40.00 40.00 0.0M
2022-03-14 40.27 40.27 39.78 39.78 0.0M
2022-03-11 39.85 39.92 39.30 39.92 0.0M
2022-03-10 39.06 39.59 39.06 39.59 0.0M
2022-03-09 40.17 40.23 40.10 40.10 0.0M
2022-03-08 41.26 41.66 40.86 40.86 0.0M
2022-03-07 39.36 40.66 39.36 40.66 0.0M
2022-03-04 38.65 39.27 38.65 39.20 0.0M
2022-03-02 37.01 37.01 37.01 37.01 0.0M
2022-03-01 37.10 37.42 37.04 37.08 0.0M
2022-02-24 34.64 35.66 34.64 34.90 0.0M
2022-02-22 36.22 36.22 36.22 36.22 0.0M
2022-02-21 35.75 35.76 35.75 35.76 0.0M
2022-02-18 36.57 36.57 36.57 36.57 0.0M
2022-02-17 36.27 36.27 36.27 36.27 0.0M
2022-02-14 36.26 36.26 35.53 36.04 0.0M
2022-02-10 36.64 36.64 36.44 36.60 0.0M
2022-02-08 36.03 36.75 36.03 36.75 0.0M
2022-02-07 36.05 36.31 36.05 36.31 0.0M
2022-02-04 36.95 36.95 36.81 36.81 0.0M
2022-02-02 37.40 37.40 37.40 37.40 0.0M
2022-01-28 37.15 37.15 36.92 36.92 0.0M
2022-01-26 37.21 37.21 36.78 36.78 0.0M
2022-01-24 36.19 37.16 35.40 35.40 0.0M
2022-01-21 36.36 36.36 36.36 36.36 0.0M
2022-01-20 36.39 36.39 36.39 36.39 0.0M
2022-01-19 36.71 36.71 36.71 36.71 0.0M
2022-01-18 36.54 36.54 36.54 36.54 0.0M
2022-01-13 36.00 36.00 36.00 36.00 0.0M
2022-01-12 36.65 36.65 36.16 36.16 0.0M
2022-01-11 36.15 36.15 36.15 36.15 0.0M
2022-01-10 36.76 36.76 36.76 36.76 0.0M
2022-01-07 36.64 36.64 36.34 36.34 0.0M
2022-01-05 36.06 36.06 36.06 36.06 0.0M
2022-01-04 36.66 36.66 36.66 36.66 0.0M