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
2023-12-29 36.00 36.00 36.00 36.00 0.0M
2023-12-28 35.41 35.68 35.41 35.68 0.0M
2023-12-27 36.22 36.22 36.22 36.22 0.0M
2023-12-22 35.47 35.47 35.47 35.47 0.0M
2023-12-20 36.80 36.80 35.75 35.75 0.0M
2023-12-19 37.00 37.15 37.00 37.15 0.0M
2023-12-18 36.53 36.53 36.07 36.26 0.0M
2023-12-15 36.49 36.75 36.23 36.75 0.0M
2023-12-14 36.20 36.20 36.20 36.20 0.0M
2023-12-13 35.60 35.60 34.91 34.91 0.0M
2023-12-11 35.80 36.03 35.54 35.99 0.0M
2023-12-08 35.55 35.55 35.55 35.55 0.0M
2023-12-07 34.58 34.79 34.58 34.79 0.0M
2023-12-06 35.53 35.74 35.53 35.74 0.0M
2023-12-05 36.88 36.88 35.35 35.39 0.0M
2023-12-04 35.89 36.33 35.87 36.16 0.0M
2023-12-01 34.90 35.99 34.30 35.99 0.0M
2023-11-28 34.62 34.62 34.62 34.62 0.0M
2023-11-27 34.37 34.37 34.37 34.37 0.0M
2023-11-24 34.73 34.73 34.73 34.73 0.0M
2023-11-23 34.91 34.91 34.91 34.91 0.0M
2023-11-22 34.58 34.58 34.58 34.58 0.0M
2023-11-16 34.71 34.71 34.71 34.71 0.0M
2023-11-15 34.76 34.80 34.76 34.80 0.0M
2023-11-14 33.78 33.78 33.78 33.78 0.0M
2023-11-13 33.44 33.90 33.44 33.50 0.0M
2023-11-10 33.00 33.00 33.00 33.00 0.0M
2023-11-08 32.29 32.29 32.29 32.29 0.0M
2023-11-07 32.52 32.52 32.36 32.36 0.0M
2023-11-06 34.04 34.04 33.17 33.17 0.0M
2023-11-03 35.34 35.34 35.34 35.34 0.0M
2023-11-01 31.40 31.40 31.40 31.40 0.0M
2023-10-27 31.50 31.50 31.50 31.50 0.0M
2023-10-26 31.76 31.99 31.76 31.99 0.0M
2023-10-25 32.05 32.05 31.58 31.58 0.0M
2023-10-24 32.11 32.11 32.09 32.09 0.0M
2023-10-23 32.62 33.02 32.62 32.72 0.0M
2023-10-20 32.77 32.77 32.77 32.77 0.0M
2023-10-18 35.42 35.42 35.42 35.42 0.0M
2023-10-16 34.78 34.78 34.78 34.78 0.0M
2023-10-12 35.85 35.85 35.69 35.69 0.0M
2023-10-11 35.12 35.12 35.00 35.00 0.0M
2023-10-10 35.20 35.52 35.20 35.52 0.0M
2023-10-06 34.34 34.34 34.34 34.34 0.0M
2023-10-05 33.34 33.35 33.34 33.35 0.0M
2023-10-04 34.10 34.20 33.20 33.20 0.0M
2023-10-03 33.24 33.24 33.24 33.24 0.0M
2023-10-02 34.30 34.30 34.30 34.30 0.0M
2023-09-29 34.32 34.32 34.32 34.32 0.0M
2023-09-28 34.80 34.80 34.80 34.80 0.0M
2023-09-27 34.78 35.07 34.77 35.07 0.0M
2023-09-26 34.21 34.21 34.21 34.21 0.0M
2023-09-25 34.37 34.58 34.37 34.58 0.0M
2023-09-21 35.33 35.33 35.33 35.33 0.0M
2023-09-20 35.93 36.22 35.72 35.72 0.0M
2023-09-19 34.21 34.21 34.21 34.21 0.0M
2023-09-18 34.04 34.04 34.04 34.04 0.0M
2023-09-15 33.51 33.58 33.51 33.58 0.0M
2023-09-14 32.71 32.71 32.71 32.71 0.0M
2023-09-11 32.63 32.85 32.63 32.85 0.0M
2023-09-08 33.29 33.29 33.29 33.29 0.0M
2023-09-07 33.00 33.00 33.00 33.00 0.0M
2023-09-06 33.94 34.10 33.73 33.75 0.0M
2023-09-05 33.10 33.57 33.10 33.55 0.0M
2023-09-04 33.20 33.34 33.20 33.20 0.0M
2023-09-01 32.67 32.67 32.67 32.67 0.0M
2023-08-29 31.67 31.67 31.67 31.67 0.0M
2023-08-28 31.20 31.20 31.20 31.20 0.0M
2023-08-24 30.43 30.74 30.10 30.74 0.0M
2023-08-22 30.82 30.82 30.82 30.82 0.0M
2023-08-21 30.70 30.70 30.70 30.70 0.0M
2023-08-17 31.10 31.10 31.10 31.10 0.0M
2023-08-14 32.06 32.06 32.06 32.06 0.0M
2023-08-10 32.31 32.31 32.31 32.31 0.0M
2023-08-09 32.19 32.63 31.95 31.95 0.0M
2023-08-08 31.20 32.44 31.20 32.44 0.0M
2023-08-07 32.26 33.14 31.11 31.11 0.0M
2023-08-04 30.01 33.04 30.01 32.33 0.0M
2023-07-31 27.71 27.71 27.71 27.71 0.0M
2023-07-27 28.02 28.02 27.75 27.75 0.0M
2023-07-26 28.00 28.00 28.00 28.00 0.0M
2023-07-17 27.14 27.14 26.96 26.96 0.0M
2023-07-13 27.66 27.66 27.66 27.66 0.0M
2023-07-12 27.92 27.92 27.92 27.92 0.0M
2023-07-11 26.91 26.91 26.47 26.47 0.0M
2023-07-04 27.02 27.05 27.02 27.05 0.0M
2023-07-03 27.11 27.11 27.11 27.11 0.0M
2023-06-30 27.29 27.29 27.29 27.29 0.0M
2023-06-27 26.26 26.26 26.26 26.26 0.0M
2023-06-23 25.93 25.93 25.93 25.93 0.0M
2023-06-22 26.58 26.58 26.58 26.58 0.0M
2023-06-21 26.49 26.49 26.49 26.49 0.0M
2023-06-20 26.61 26.61 26.30 26.30 0.0M
2023-06-16 26.69 26.69 26.69 26.69 0.0M
2023-06-15 27.04 27.04 26.63 26.63 0.0M
2023-06-12 27.18 27.25 27.05 27.25 0.0M
2023-06-09 27.74 27.74 27.74 27.74 0.0M
2023-06-08 27.92 27.92 27.45 27.45 0.0M
2023-06-07 28.34 28.50 27.89 27.89 0.0M
2023-06-06 27.55 28.24 27.42 28.15 0.0M
2023-06-05 27.56 27.56 27.40 27.50 0.0M
2023-06-02 27.50 27.50 27.50 27.50 0.0M
2023-06-01 24.96 25.25 24.96 25.23 0.0M
2023-05-31 25.27 25.27 25.22 25.22 0.0M
2023-05-30 25.14 25.39 25.14 25.39 0.0M
2023-05-29 25.33 25.33 24.96 24.96 0.0M
2023-05-25 25.00 25.00 25.00 25.00 0.0M
2023-05-24 25.62 25.62 25.13 25.13 0.0M
2023-05-22 25.93 25.93 25.76 25.76 0.0M
2023-05-19 26.26 26.26 26.26 26.26 0.0M
2023-05-16 24.71 24.71 24.71 24.71 0.0M
2023-05-15 24.00 24.00 23.20 23.56 0.0M
2023-05-12 24.29 24.29 23.94 23.94 0.0M
2023-05-11 24.71 24.71 24.43 24.55 0.0M
2023-05-10 24.48 24.48 24.48 24.48 0.0M
2023-05-09 24.42 24.42 24.42 24.42 0.0M
2023-05-05 25.10 25.10 24.38 24.49 0.0M
2023-05-03 25.49 25.49 25.49 25.49 0.0M
2023-05-02 25.76 25.76 25.76 25.76 0.0M
2023-04-28 26.28 26.40 26.22 26.40 0.0M
2023-04-27 26.10 26.31 26.10 26.31 0.0M
2023-04-25 26.87 26.87 26.87 26.87 0.0M
2023-04-24 27.05 27.05 27.05 27.05 0.0M
2023-04-21 27.40 27.40 27.40 27.40 0.0M
2023-04-20 27.02 27.19 27.02 27.19 0.0M
2023-04-18 28.01 28.01 27.96 27.96 0.0M
2023-04-17 27.66 27.97 27.66 27.97 0.0M
2023-04-13 27.45 27.45 27.45 27.45 0.0M
2023-04-12 27.67 27.67 27.67 27.67 0.0M
2023-04-11 27.46 27.46 27.46 27.46 0.0M
2023-04-06 26.50 26.50 26.50 26.50 0.0M
2023-04-05 26.99 26.99 26.35 26.35 0.0M
2023-04-04 28.20 28.20 28.20 28.20 0.0M
2023-04-03 28.34 28.80 28.34 28.80 0.0M
2023-03-30 27.68 27.68 27.68 27.68 0.0M
2023-03-29 27.04 27.25 27.04 27.25 0.0M
2023-03-22 28.61 28.61 28.61 28.61 0.0M
2023-03-20 27.40 27.40 27.40 27.40 0.0M
2023-03-17 28.16 28.16 28.16 28.16 0.0M
2023-03-16 28.41 28.41 28.41 28.41 0.0M
2023-03-15 28.50 28.50 28.37 28.37 0.0M
2023-03-14 30.80 31.37 30.69 31.10 0.0M
2023-03-13 31.13 31.30 30.19 31.00 0.0M
2023-03-10 32.27 32.27 32.27 32.27 0.0M
2023-03-09 33.60 33.60 33.60 33.60 0.0M
2023-03-08 34.77 34.77 33.65 33.65 0.0M
2023-03-07 34.84 35.15 34.65 35.04 0.0M
2023-03-06 35.48 35.88 34.75 34.75 0.0M
2023-03-03 35.57 35.57 35.57 35.57 0.0M
2023-03-01 34.71 35.00 33.87 35.00 0.0M
2023-02-28 34.70 34.70 34.70 34.70 0.0M
2023-02-24 34.47 34.47 33.61 33.61 0.0M
2023-02-23 34.34 34.34 34.34 34.34 0.0M
2023-02-22 34.15 34.15 33.80 33.80 0.0M
2023-02-21 34.65 34.65 34.65 34.65 0.0M
2023-02-20 34.58 34.58 34.58 34.58 0.0M
2023-02-17 34.75 34.75 34.75 34.75 0.0M
2023-02-16 34.25 34.25 34.25 34.25 0.0M
2023-02-15 33.78 34.03 33.37 34.03 0.0M
2023-02-14 33.38 33.38 33.38 33.38 0.0M
2023-02-09 33.05 33.07 32.82 32.82 0.0M
2023-02-07 33.78 33.78 33.55 33.55 0.0M
2023-02-06 33.77 33.77 33.36 33.56 0.0M
2023-02-02 33.24 33.41 33.24 33.41 0.0M
2023-02-01 33.95 33.95 33.85 33.85 0.0M
2023-01-30 33.89 34.19 33.89 34.10 0.0M
2023-01-27 34.02 34.44 34.02 34.44 0.0M
2023-01-26 34.25 34.25 34.25 34.25 0.0M
2023-01-24 33.40 33.50 33.40 33.50 0.0M
2023-01-23 33.18 33.31 33.18 33.31 0.0M
2023-01-20 31.83 31.83 31.61 31.61 0.0M
2023-01-19 32.22 32.22 32.22 32.22 0.0M
2023-01-18 32.50 32.71 32.50 32.71 0.0M
2023-01-17 33.51 33.51 33.51 33.51 0.0M
2023-01-16 33.70 33.70 33.70 33.70 0.0M
2023-01-13 32.73 33.07 32.58 33.07 0.0M
2023-01-12 31.45 31.72 31.45 31.72 0.0M
2023-01-11 31.97 31.97 31.93 31.93 0.0M
2023-01-10 31.12 31.12 30.20 30.67 0.0M
2023-01-09 30.62 30.62 30.62 30.62 0.0M
2023-01-05 30.52 30.52 30.31 30.31 0.0M
2023-01-03 32.51 32.51 31.74 31.74 0.0M
2023-01-02 32.81 32.81 32.81 32.81 0.0M