Fluor

FLR
🏛️ germany →
36.12
Last Update: 2025-09-26
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 21.98 22.08 21.98 22.08 0.0M
2021-12-29 21.97 21.97 21.79 21.79 0.0M
2021-12-28 21.83 22.02 21.78 21.90 0.0M
2021-12-27 21.50 21.76 21.50 21.58 0.0M
2021-12-23 21.87 21.98 21.76 21.76 0.0M
2021-12-22 21.55 21.83 21.46 21.83 0.0M
2021-12-20 21.15 21.15 20.37 20.37 0.0M
2021-12-17 21.70 21.70 21.53 21.53 0.0M
2021-12-16 21.75 21.75 21.09 21.09 0.0M
2021-12-15 21.75 21.75 21.33 21.33 0.0M
2021-12-14 22.51 22.51 21.85 21.85 0.0M
2021-12-09 21.49 21.49 21.13 21.13 0.0M
2021-12-08 21.06 21.06 20.91 20.91 0.0M
2021-12-07 20.94 20.94 20.85 20.85 0.0M
2021-12-06 20.14 20.71 20.14 20.71 0.0M
2021-12-02 19.16 20.34 19.16 20.34 0.0M
2021-12-01 20.18 20.36 20.18 20.25 0.0M
2021-11-30 19.70 19.70 19.70 19.70 0.0M
2021-11-29 19.61 20.16 19.56 19.56 0.0M
2021-11-26 20.39 20.39 18.93 19.35 0.0M
2021-11-25 20.70 20.70 20.60 20.60 0.0M
2021-11-24 20.73 21.12 20.73 21.12 0.0M
2021-11-23 20.36 20.83 20.20 20.83 0.0M
2021-11-22 19.73 20.31 19.73 20.31 0.0M
2021-11-19 19.80 19.85 19.33 19.33 0.0M
2021-11-18 20.38 20.38 19.68 19.68 0.0M
2021-11-17 20.69 20.69 20.36 20.50 0.0M
2021-11-16 20.94 21.09 20.72 20.80 0.0M
2021-11-15 19.58 20.60 19.55 20.60 0.0M
2021-11-12 19.47 19.65 19.47 19.56 0.0M
2021-11-11 19.36 19.73 19.36 19.73 0.0M
2021-11-10 19.46 19.66 19.46 19.60 0.0M
2021-11-09 20.16 20.16 19.27 19.38 0.0M
2021-11-08 20.06 20.65 19.79 19.91 0.0M
2021-11-05 18.57 19.80 18.37 19.50 0.0M
2021-11-04 17.28 19.00 17.28 19.00 0.0M
2021-11-03 17.04 17.04 17.04 17.04 0.0M
2021-11-02 17.32 17.34 16.90 17.05 0.0M
2021-11-01 17.09 17.50 16.96 17.49 0.0M
2021-10-29 16.67 17.08 16.38 16.86 0.0M
2021-10-28 15.60 16.75 15.60 16.75 0.0M
2021-10-27 16.29 16.29 16.20 16.20 0.0M
2021-10-26 16.37 16.37 16.25 16.27 0.0M
2021-10-25 15.91 16.18 15.78 16.13 0.0M
2021-10-22 15.86 15.86 15.49 15.70 0.0M
2021-10-21 15.85 15.85 15.80 15.80 0.0M
2021-10-20 15.96 16.07 15.89 15.89 0.0M
2021-10-19 14.96 16.27 14.96 16.27 0.0M
2021-10-18 15.09 15.35 15.01 15.35 0.0M
2021-10-15 15.21 15.27 15.20 15.24 0.0M
2021-10-14 15.03 15.19 14.98 15.19 0.0M
2021-10-13 14.43 14.65 14.43 14.65 0.0M
2021-10-12 13.94 14.28 13.94 14.28 0.0M
2021-10-11 14.00 14.03 14.00 14.03 0.0M
2021-10-08 14.39 14.39 14.39 14.39 0.0M
2021-10-07 14.12 14.12 14.12 14.12 0.0M
2021-10-06 13.88 13.98 13.65 13.98 0.0M
2021-10-05 13.91 14.15 13.80 13.80 0.0M
2021-10-04 14.26 14.26 13.90 13.90 0.0M
2021-10-01 13.90 14.20 13.85 14.19 0.0M
2021-09-30 14.23 14.23 14.10 14.10 0.0M
2021-09-28 14.38 14.38 14.35 14.35 0.0M
2021-09-27 14.12 14.69 14.12 14.69 0.0M
2021-09-24 13.70 13.94 13.49 13.94 0.0M
2021-09-23 12.64 13.00 12.64 13.00 0.0M
2021-09-22 12.43 12.71 12.36 12.71 0.0M
2021-09-20 13.02 13.14 13.00 13.00 0.0M
2021-09-17 13.29 13.29 13.29 13.29 0.0M
2021-09-16 13.55 13.55 13.55 13.55 0.0M
2021-09-15 13.58 13.58 13.55 13.55 0.0M
2021-09-14 13.78 13.78 13.50 13.50 0.0M
2021-09-09 13.55 13.55 13.39 13.50 0.0M
2021-09-08 13.75 13.75 13.72 13.72 0.0M
2021-09-07 13.99 13.99 13.89 13.90 0.0M
2021-09-03 13.86 13.86 13.86 13.86 0.0M
2021-09-02 14.06 14.26 14.06 14.26 0.0M
2021-09-01 14.09 14.09 13.93 13.93 0.0M
2021-08-31 13.95 13.95 13.95 13.95 0.0M
2021-08-30 14.32 14.32 14.32 14.32 0.0M
2021-08-27 13.67 13.81 13.67 13.81 0.0M
2021-08-26 14.26 14.26 14.26 14.26 0.0M
2021-08-25 14.18 14.18 14.18 14.18 0.0M
2021-08-24 13.91 13.94 13.91 13.94 0.0M
2021-08-20 13.46 13.46 13.46 13.46 0.0M
2021-08-19 13.70 13.72 13.30 13.57 0.0M
2021-08-18 13.96 13.96 13.95 13.95 0.0M
2021-08-17 13.83 13.83 13.83 13.83 0.0M
2021-08-13 15.46 15.46 15.46 15.46 0.0M
2021-08-12 15.40 15.40 15.39 15.39 0.0M
2021-08-11 15.10 15.39 14.98 15.39 0.0M
2021-08-10 15.10 15.43 15.10 15.43 0.0M
2021-08-09 14.78 14.78 14.48 14.56 0.0M
2021-08-06 14.79 14.79 14.79 14.79 0.0M
2021-08-05 13.88 14.23 13.87 14.23 0.0M
2021-08-04 14.25 14.25 14.25 14.25 0.0M
2021-08-02 13.89 14.48 13.89 14.31 0.0M
2021-07-30 14.28 14.40 14.09 14.09 0.0M
2021-07-29 14.56 14.60 14.54 14.54 0.0M
2021-07-27 13.53 13.53 13.53 13.53 0.0M
2021-07-26 13.84 13.84 13.84 13.84 0.0M
2021-07-23 14.15 14.15 13.91 13.91 0.0M
2021-07-22 14.00 14.00 14.00 14.00 0.0M
2021-07-21 14.56 14.56 14.56 14.56 0.0M
2021-07-20 13.51 13.98 13.51 13.98 0.0M
2021-07-19 12.89 13.05 12.75 12.75 0.0M
2021-07-16 13.80 13.80 12.83 12.83 0.0M
2021-07-15 13.44 13.59 13.44 13.59 0.0M
2021-07-14 13.76 13.76 13.76 13.76 0.0M
2021-07-13 13.96 14.05 13.96 14.05 0.0M
2021-07-09 13.65 14.72 13.65 14.54 0.0M
2021-07-08 13.46 13.84 13.19 13.84 0.0M
2021-07-07 14.11 14.11 13.43 13.70 0.0M
2021-07-06 14.50 14.50 13.90 13.90 0.0M
2021-07-05 14.57 14.59 14.57 14.59 0.0M
2021-07-02 14.80 14.80 14.77 14.77 0.0M
2021-07-01 15.00 15.00 15.00 15.00 0.0M
2021-06-29 14.90 14.96 14.77 14.86 0.0M
2021-06-28 15.62 15.64 15.62 15.64 0.0M
2021-06-25 15.79 15.79 15.59 15.59 0.0M
2021-06-24 14.82 15.16 14.82 15.16 0.0M
2021-06-23 14.79 14.88 14.79 14.88 0.0M
2021-06-21 14.47 14.58 14.29 14.58 0.0M
2021-06-18 14.53 14.53 14.32 14.32 0.0M
2021-06-17 14.90 14.90 14.60 14.60 0.0M
2021-06-16 15.01 15.01 14.87 14.87 0.0M
2021-06-15 15.15 15.35 15.15 15.21 0.0M
2021-06-14 16.12 16.12 15.80 15.80 0.0M
2021-06-11 16.00 16.00 15.81 15.81 0.0M
2021-06-10 16.05 16.05 16.05 16.05 0.0M
2021-06-09 16.85 16.85 16.55 16.55 0.0M
2021-06-08 16.62 16.62 16.50 16.50 0.0M
2021-06-07 16.70 17.09 16.50 16.59 0.0M
2021-06-04 16.43 16.43 16.39 16.39 0.0M
2021-06-03 16.75 16.75 16.43 16.58 0.0M
2021-06-02 16.04 16.76 16.02 16.76 0.0M
2021-06-01 15.67 15.67 15.59 15.59 0.0M
2021-05-31 15.28 15.29 15.28 15.29 0.0M
2021-05-28 15.69 15.69 15.31 15.31 0.0M
2021-05-27 15.30 15.30 15.23 15.23 0.0M
2021-05-26 15.38 15.38 15.38 15.38 0.0M
2021-05-25 15.13 15.52 15.13 15.52 0.0M
2021-05-24 14.65 15.06 14.65 15.06 0.0M
2021-05-21 14.76 15.15 14.65 15.15 0.0M
2021-05-20 15.30 15.50 14.60 14.60 0.0M
2021-05-19 15.27 15.27 15.09 15.24 0.0M
2021-05-18 16.25 16.25 15.79 15.79 0.0M
2021-05-17 15.83 15.91 15.65 15.91 0.0M
2021-05-14 15.99 16.22 15.00 15.97 0.0M
2021-05-13 18.65 18.65 15.82 16.45 0.0M
2021-05-12 20.64 20.64 20.55 20.55 0.0M
2021-05-11 20.21 20.21 19.71 19.71 0.0M
2021-05-10 20.28 20.51 19.91 19.91 0.0M
2021-05-07 20.12 20.14 19.32 19.91 0.0M
2021-05-06 20.30 20.30 19.85 19.91 0.0M
2021-05-05 20.01 20.01 20.01 20.01 0.0M
2021-05-04 19.32 19.57 19.32 19.57 0.0M
2021-05-03 19.25 19.25 19.25 19.25 0.0M
2021-04-30 19.05 19.05 18.89 18.89 0.0M
2021-04-29 19.04 19.09 18.81 19.00 0.0M
2021-04-28 18.57 19.32 18.55 19.32 0.0M
2021-04-27 18.68 18.68 18.68 18.68 0.0M
2021-04-26 18.20 18.56 18.18 18.55 0.0M
2021-04-23 17.78 18.14 17.78 18.14 0.0M
2021-04-22 17.84 18.30 17.84 17.92 0.0M
2021-04-21 17.48 17.86 17.48 17.86 0.0M
2021-04-20 17.88 17.88 17.19 17.19 0.0M
2021-04-19 18.82 18.82 18.82 18.82 0.0M
2021-04-15 18.77 18.77 18.41 18.41 0.0M
2021-04-14 18.05 18.05 18.05 18.05 0.0M
2021-04-13 19.08 19.08 17.84 18.23 0.0M
2021-04-12 19.13 19.23 19.13 19.15 0.0M
2021-04-09 18.98 18.98 18.98 18.98 0.0M
2021-04-08 18.42 18.42 18.42 18.42 0.0M
2021-04-07 19.14 19.14 18.39 18.50 0.0M
2021-04-06 19.45 19.95 19.20 19.23 0.0M
2021-04-01 19.95 20.06 19.00 19.43 0.0M
2021-03-31 19.21 19.85 19.21 19.60 0.0M
2021-03-30 18.79 19.31 18.79 19.31 0.0M
2021-03-29 18.87 19.25 18.86 19.25 0.0M
2021-03-26 17.83 18.48 17.83 18.48 0.0M
2021-03-25 16.84 17.61 16.22 17.61 0.0M
2021-03-24 16.67 17.17 16.67 17.17 0.0M
2021-03-23 17.89 17.89 16.74 16.78 0.0M
2021-03-22 18.73 18.83 17.65 17.77 0.0M
2021-03-19 19.10 19.10 18.32 18.69 0.0M
2021-03-18 19.97 20.70 19.19 19.19 0.0M
2021-03-17 19.00 19.00 18.81 18.81 0.0M
2021-03-16 19.42 19.42 19.06 19.24 0.0M
2021-03-15 19.60 20.16 18.65 19.04 0.0M
2021-03-12 18.05 18.91 18.05 18.91 0.0M
2021-03-11 16.86 17.63 16.86 17.16 0.0M
2021-03-10 15.81 16.54 15.81 16.54 0.0M
2021-03-09 15.71 15.90 15.50 15.90 0.0M
2021-03-08 15.72 15.72 15.47 15.67 0.0M
2021-03-04 14.80 14.80 14.58 14.58 0.0M
2021-03-03 14.51 14.51 14.51 14.51 0.0M
2021-03-02 14.08 14.13 13.95 14.04 0.0M
2021-03-01 14.97 15.00 14.21 14.21 0.0M
2021-02-26 16.68 16.68 14.15 14.45 0.0M
2021-02-25 17.13 17.13 16.80 16.81 0.0M
2021-02-24 16.43 17.35 16.43 17.20 0.0M
2021-02-23 15.72 15.72 14.95 15.38 0.0M
2021-02-22 14.97 15.78 14.54 15.78 0.0M
2021-02-19 13.63 14.43 13.63 14.43 0.0M
2021-02-18 14.39 14.50 13.82 13.82 0.0M
2021-02-17 14.53 14.53 14.45 14.45 0.0M
2021-02-16 14.95 14.95 14.83 14.83 0.0M
2021-02-15 14.86 15.07 14.86 15.07 0.0M
2021-02-12 14.50 14.92 14.50 14.92 0.0M
2021-02-11 14.74 14.78 14.30 14.58 0.0M
2021-02-10 14.77 14.77 14.54 14.74 0.0M
2021-02-09 16.79 17.07 16.59 16.59 0.0M
2021-02-08 16.26 17.04 16.23 17.04 0.0M
2021-02-05 15.89 15.92 15.89 15.92 0.0M
2021-02-04 15.34 15.47 15.34 15.47 0.0M
2021-02-03 14.96 14.96 14.96 14.96 0.0M
2021-02-02 15.12 15.28 15.12 15.28 0.0M
2021-02-01 14.32 14.83 14.32 14.83 0.0M
2021-01-29 15.15 15.18 14.20 14.20 0.0M
2021-01-28 14.88 15.49 14.82 15.44 0.0M
2021-01-27 15.42 15.52 14.24 15.04 0.0M
2021-01-26 15.61 15.61 15.45 15.45 0.0M
2021-01-25 16.61 16.61 16.08 16.08 0.0M
2021-01-22 17.16 17.16 16.42 16.42 0.0M
2021-01-21 17.13 17.29 17.13 17.14 0.0M
2021-01-20 17.38 17.53 17.25 17.28 0.0M
2021-01-19 16.65 16.93 16.65 16.93 0.0M
2021-01-18 16.81 16.81 16.65 16.65 0.0M
2021-01-15 16.64 16.93 16.64 16.93 0.0M
2021-01-14 16.46 16.97 16.46 16.67 0.0M
2021-01-13 16.05 16.44 16.05 16.34 0.0M
2021-01-12 15.04 15.04 15.04 15.04 0.0M
2021-01-11 14.41 14.41 14.41 14.41 0.0M
2021-01-08 14.73 14.73 14.08 14.08 0.0M
2021-01-07 14.84 15.31 14.63 14.88 0.0M
2021-01-06 13.77 14.60 13.59 14.60 0.0M
2021-01-05 12.91 13.47 12.91 13.47 0.0M
2021-01-04 12.80 12.80 12.80 12.80 0.0M