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
2022-12-30 32.55 32.55 32.55 32.55 0.0M
2022-12-29 32.39 32.80 32.39 32.80 0.0M
2022-12-28 33.20 33.20 33.20 33.20 0.0M
2022-12-27 33.20 33.20 33.19 33.19 0.0M
2022-12-22 32.36 32.36 32.36 32.36 0.0M
2022-12-21 32.37 33.45 32.37 33.45 0.0M
2022-12-19 31.50 31.50 31.50 31.50 0.0M
2022-12-16 31.19 31.19 31.19 31.19 0.0M
2022-12-15 31.74 31.74 31.74 31.74 0.0M
2022-12-14 32.69 32.69 32.69 32.69 0.0M
2022-12-12 32.93 33.00 32.93 33.00 0.0M
2022-12-09 32.50 32.50 32.50 32.50 0.0M
2022-12-08 32.35 32.35 32.35 32.35 0.0M
2022-12-07 33.53 33.53 32.90 32.90 0.0M
2022-12-06 33.01 33.01 33.01 33.01 0.0M
2022-12-05 33.38 34.01 32.90 32.90 0.0M
2022-12-02 33.10 33.10 33.10 33.10 0.0M
2022-11-30 31.25 31.90 31.25 31.90 0.0M
2022-11-29 31.81 31.82 31.81 31.82 0.0M
2022-11-28 32.08 32.08 31.63 31.63 0.0M
2022-11-25 32.51 32.51 32.51 32.51 0.0M
2022-11-23 32.81 32.81 32.81 32.81 0.0M
2022-11-22 32.61 32.61 32.61 32.61 0.0M
2022-11-21 32.41 32.86 32.04 32.86 0.0M
2022-11-18 32.28 32.28 32.28 32.28 0.0M
2022-11-17 32.51 32.51 32.51 32.51 0.0M
2022-11-15 32.50 32.50 32.50 32.50 0.0M
2022-11-14 32.52 32.52 32.47 32.47 0.0M
2022-11-09 33.58 33.70 32.29 32.29 0.0M
2022-11-08 34.25 34.72 33.67 33.82 0.0M
2022-11-07 32.10 33.28 31.93 33.28 0.0M
2022-11-04 31.97 31.97 30.73 30.73 0.0M
2022-11-03 30.44 31.14 30.44 30.72 0.0M
2022-11-02 30.70 30.80 30.70 30.80 0.0M
2022-11-01 30.71 31.04 30.71 31.04 0.0M
2022-10-31 30.50 31.00 30.50 30.79 0.0M
2022-10-28 29.42 29.93 29.42 29.92 0.0M
2022-10-27 29.70 29.80 29.70 29.80 0.0M
2022-10-26 28.70 28.70 28.70 28.70 0.0M
2022-10-24 29.00 29.00 29.00 29.00 0.0M
2022-10-21 28.78 28.86 28.78 28.86 0.0M
2022-10-18 28.17 28.43 28.17 28.43 0.0M
2022-10-17 26.94 27.39 26.72 27.35 0.0M
2022-10-14 26.83 26.83 26.83 26.83 0.0M
2022-10-13 27.68 27.90 27.68 27.90 0.0M
2022-10-12 28.53 28.53 27.83 27.83 0.0M
2022-10-11 28.79 29.09 28.50 29.09 0.0M
2022-10-10 29.25 29.25 29.25 29.25 0.0M
2022-10-07 29.76 29.76 29.05 29.05 0.0M
2022-10-06 28.72 29.47 28.72 29.18 0.0M
2022-10-05 27.79 29.00 27.79 29.00 0.0M
2022-10-04 27.88 28.02 27.78 27.94 0.0M
2022-09-30 24.95 25.70 24.95 25.70 0.0M
2022-09-29 24.86 24.88 24.86 24.88 0.0M
2022-09-28 24.86 25.70 24.71 25.70 0.0M
2022-09-27 25.32 25.32 25.32 25.32 0.0M
2022-09-26 25.41 25.41 25.41 25.41 0.0M
2022-09-23 25.90 26.05 25.06 25.06 0.0M
2022-09-22 25.93 25.93 25.93 25.93 0.0M
2022-09-21 26.77 26.77 26.77 26.77 0.0M
2022-09-19 26.57 26.57 26.57 26.57 0.0M
2022-09-14 27.03 27.03 27.02 27.02 0.0M
2022-09-12 27.54 27.54 27.54 27.54 0.0M
2022-09-06 25.40 25.40 25.40 25.40 0.0M
2022-09-01 26.05 26.18 26.01 26.01 0.0M
2022-08-31 25.93 25.93 25.93 25.93 0.0M
2022-08-30 26.45 26.48 26.45 26.48 0.0M
2022-08-29 27.70 27.70 27.06 27.70 0.0M
2022-08-26 27.72 27.72 27.72 27.72 0.0M
2022-08-25 27.65 27.97 27.65 27.97 0.0M
2022-08-24 27.95 27.95 27.69 27.69 0.0M
2022-08-23 26.52 27.50 26.52 27.26 0.0M
2022-08-22 26.63 26.73 26.38 26.73 0.0M
2022-08-17 27.20 27.20 27.20 27.20 0.0M
2022-08-16 25.98 27.13 25.98 27.13 0.0M
2022-08-15 26.05 26.05 26.05 26.05 0.0M
2022-08-12 26.00 26.00 26.00 26.00 0.0M
2022-08-11 24.95 24.95 24.95 24.95 0.0M
2022-08-10 24.15 24.51 24.15 24.51 0.0M
2022-08-09 23.89 23.99 23.89 23.99 0.0M
2022-08-08 23.02 23.02 23.02 23.02 0.0M
2022-08-05 23.76 23.76 23.76 23.76 0.0M
2022-08-02 24.86 24.86 24.86 24.86 0.0M
2022-08-01 24.95 24.95 24.46 24.46 0.0M
2022-07-29 25.24 25.24 25.24 25.24 0.0M
2022-07-28 25.05 25.05 25.05 25.05 0.0M
2022-07-26 24.24 25.11 24.24 25.11 0.0M
2022-07-25 23.83 23.83 23.28 23.47 0.0M
2022-07-22 24.67 24.67 24.04 24.04 0.0M
2022-07-19 23.50 24.07 23.50 24.03 0.0M
2022-07-18 23.43 23.43 23.43 23.43 0.0M
2022-07-15 22.81 22.81 22.81 22.81 0.0M
2022-07-11 23.85 23.90 23.85 23.90 0.0M
2022-07-08 23.57 23.57 23.57 23.57 0.0M
2022-07-07 21.75 21.81 21.75 21.81 0.0M
2022-07-04 22.47 22.47 22.47 22.47 0.0M
2022-07-01 23.12 23.12 23.12 23.12 0.0M
2022-06-24 22.40 22.99 22.40 22.99 0.0M
2022-06-22 22.58 22.58 22.58 22.58 0.0M
2022-06-21 22.66 22.66 22.66 22.66 0.0M
2022-06-17 23.89 23.94 23.17 23.22 0.0M
2022-06-16 24.65 24.65 23.54 23.54 0.0M
2022-06-15 25.59 25.59 25.52 25.52 0.0M
2022-06-14 25.28 25.28 25.15 25.15 0.0M
2022-06-13 26.13 26.13 25.61 25.61 0.0M
2022-06-10 27.18 27.18 26.53 26.53 0.0M
2022-06-09 27.10 27.96 27.10 27.96 0.0M
2022-06-08 27.68 27.68 27.32 27.32 0.0M
2022-06-07 26.34 27.46 26.34 27.46 0.0M
2022-06-03 26.36 26.36 26.36 26.36 0.0M
2022-05-31 26.22 26.56 26.22 26.34 0.0M
2022-05-30 25.84 25.84 25.84 25.84 0.0M
2022-05-27 25.95 26.00 25.89 25.93 0.0M
2022-05-26 25.60 25.60 25.57 25.57 0.0M
2022-05-23 24.56 24.56 24.56 24.56 0.0M
2022-05-20 25.33 25.49 25.33 25.49 0.0M
2022-05-19 24.62 24.62 24.62 24.62 0.0M
2022-05-17 24.25 24.25 24.25 24.25 0.0M
2022-05-16 26.25 26.25 26.25 26.25 0.0M
2022-05-13 25.98 26.16 25.98 26.16 0.0M
2022-05-12 24.90 24.90 24.90 24.90 0.0M
2022-05-11 23.90 25.20 23.90 24.63 0.0M
2022-05-10 23.71 23.73 23.71 23.73 0.0M
2022-05-09 24.81 24.81 24.51 24.51 0.0M
2022-05-05 24.20 24.54 24.20 24.35 0.0M
2022-05-04 24.02 24.92 24.02 24.92 0.0M
2022-05-02 23.80 23.80 23.43 23.43 0.0M
2022-04-29 24.32 24.32 23.50 23.50 0.0M
2022-04-28 24.68 24.68 23.66 24.55 0.0M
2022-04-27 24.89 24.89 24.86 24.86 0.0M
2022-04-26 24.75 24.83 24.75 24.83 0.0M
2022-04-25 24.84 24.96 24.21 24.21 0.0M
2022-04-22 25.68 25.71 24.80 24.80 0.0M
2022-04-21 27.26 27.26 25.57 25.57 0.0M
2022-04-20 27.38 27.38 27.09 27.09 0.0M
2022-04-19 28.14 28.14 28.14 28.14 0.0M
2022-04-14 27.30 27.84 27.30 27.84 0.0M
2022-04-13 26.75 26.77 26.75 26.77 0.0M
2022-04-12 27.05 27.05 27.05 27.05 0.0M
2022-04-11 26.57 26.57 26.30 26.33 0.0M
2022-04-08 26.43 26.70 26.43 26.70 0.0M
2022-04-07 26.72 26.72 26.34 26.34 0.0M
2022-04-06 26.50 26.50 26.50 26.50 0.0M
2022-04-05 26.80 26.80 26.20 26.39 0.0M
2022-04-04 26.79 27.11 26.77 26.94 0.0M
2022-04-01 25.98 26.61 25.92 26.61 0.0M
2022-03-31 26.17 26.17 26.17 26.17 0.0M
2022-03-29 27.08 27.14 26.00 26.24 0.0M
2022-03-28 27.56 27.56 27.46 27.46 0.0M
2022-03-25 27.62 27.93 27.38 27.61 0.0M
2022-03-24 27.23 27.23 27.23 27.23 0.0M
2022-03-23 26.75 27.00 26.73 26.97 0.0M
2022-03-22 26.66 26.66 26.46 26.46 0.0M
2022-03-21 25.45 25.58 25.45 25.58 0.0M
2022-03-18 26.16 26.16 25.28 25.55 0.0M
2022-03-17 25.14 25.95 25.14 25.74 0.0M
2022-03-16 24.76 25.25 24.76 25.25 0.0M
2022-03-15 25.43 25.62 25.37 25.37 0.0M
2022-03-14 25.61 25.70 25.61 25.70 0.0M
2022-03-11 26.63 26.66 26.08 26.15 0.0M
2022-03-10 25.77 26.16 25.77 26.16 0.0M
2022-03-09 25.65 25.65 25.33 25.42 0.0M
2022-03-08 24.19 25.91 23.93 25.36 0.0M
2022-03-07 21.18 22.91 21.08 22.91 0.0M
2022-03-04 20.84 21.33 20.60 21.33 0.0M
2022-03-03 20.96 21.07 20.43 20.43 0.0M
2022-03-02 20.89 20.89 20.89 20.89 0.0M
2022-03-01 18.86 18.86 18.86 18.86 0.0M
2022-02-28 19.27 19.64 19.27 19.64 0.0M
2022-02-24 18.20 18.34 18.00 18.10 0.0M
2022-02-23 18.11 18.11 18.11 18.11 0.0M
2022-02-22 18.36 18.62 17.66 17.66 0.0M
2022-02-21 18.54 18.79 18.36 18.36 0.0M
2022-02-18 18.45 18.92 18.45 18.48 0.0M
2022-02-17 18.68 18.68 18.68 18.68 0.0M
2022-02-16 19.32 19.32 18.96 18.96 0.0M
2022-02-15 19.02 19.11 18.80 19.11 0.0M
2022-02-14 18.80 18.81 18.56 18.74 0.0M
2022-02-11 18.92 18.92 18.62 18.62 0.0M
2022-02-09 19.11 19.30 19.11 19.30 0.0M
2022-02-08 18.44 18.86 18.44 18.86 0.0M
2022-02-07 18.50 18.50 18.50 18.50 0.0M
2022-02-03 19.12 19.12 19.12 19.12 0.0M
2022-02-02 19.64 19.64 19.38 19.38 0.0M
2022-02-01 19.10 19.10 19.10 19.10 0.0M
2022-01-31 19.12 19.12 19.05 19.05 0.0M
2022-01-28 18.50 18.50 18.39 18.39 0.0M
2022-01-27 18.42 18.79 18.42 18.52 0.0M
2022-01-26 19.50 19.60 19.09 19.09 0.0M
2022-01-25 19.10 19.23 18.50 18.50 0.0M
2022-01-24 18.15 18.99 17.57 18.99 0.0M
2022-01-21 18.95 18.95 18.40 18.40 0.0M
2022-01-20 19.12 19.46 18.70 19.46 0.0M
2022-01-19 19.84 20.10 19.22 19.50 0.0M
2022-01-18 19.99 20.17 19.99 20.10 0.0M
2022-01-17 20.14 20.19 19.50 20.19 0.0M
2022-01-14 20.42 20.42 19.88 20.05 0.0M
2022-01-13 20.30 20.56 20.30 20.56 0.0M
2022-01-12 21.05 21.05 21.05 21.05 0.0M
2022-01-11 20.12 20.12 20.12 20.12 0.0M
2022-01-10 21.12 21.14 20.23 20.51 0.0M
2022-01-07 21.03 21.03 20.98 20.98 0.0M
2022-01-06 21.78 22.14 21.46 21.46 0.0M
2022-01-05 22.42 22.46 21.52 21.52 0.0M
2022-01-04 22.32 22.37 22.03 22.37 0.0M
2022-01-03 22.00 22.30 22.00 22.30 0.0M