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
2024-12-30 47.84 47.84 46.59 47.23 0.0M
2024-12-27 48.50 48.50 47.67 47.67 0.0M
2024-12-23 48.77 48.77 48.00 48.10 0.0M
2024-12-20 47.85 48.98 47.85 48.81 0.0M
2024-12-19 48.43 48.43 48.20 48.20 0.0M
2024-12-18 50.20 50.78 49.69 49.69 0.0M
2024-12-17 51.80 51.80 51.80 51.80 0.0M
2024-12-16 52.16 52.16 52.00 52.00 0.0M
2024-12-13 53.62 53.62 52.48 53.14 0.0M
2024-12-12 53.26 54.00 53.18 53.18 0.0M
2024-12-11 52.50 53.58 52.50 53.38 0.0M
2024-12-10 52.40 52.40 52.40 52.40 0.0M
2024-12-09 52.74 52.84 51.80 52.54 0.0M
2024-12-05 53.28 53.28 53.22 53.22 0.0M
2024-12-03 52.68 52.68 52.56 52.56 0.0M
2024-12-02 53.38 53.38 52.66 52.66 0.0M
2024-11-29 52.66 52.66 52.66 52.66 0.0M
2024-11-28 52.54 52.54 52.54 52.54 0.0M
2024-11-26 52.80 53.94 52.80 53.94 0.0M
2024-11-25 53.92 54.62 53.58 53.58 0.0M
2024-11-22 52.60 52.60 52.60 52.60 0.0M
2024-11-21 52.00 52.00 52.00 52.00 0.0M
2024-11-20 50.08 50.08 50.08 50.08 0.0M
2024-11-19 50.00 50.00 49.96 49.96 0.0M
2024-11-18 49.63 50.02 49.21 50.02 0.0M
2024-11-15 47.88 49.81 47.79 49.80 0.0M
2024-11-14 47.97 47.98 47.94 47.98 0.0M
2024-11-13 45.63 46.84 45.63 46.84 0.0M
2024-11-12 46.50 47.15 46.00 46.00 0.0M
2024-11-11 47.91 48.33 46.71 46.71 0.0M
2024-11-08 47.17 47.17 45.81 46.42 0.0M
2024-11-07 54.92 55.14 54.92 55.02 0.0M
2024-11-06 53.74 55.74 53.40 54.96 0.0M
2024-11-05 48.63 48.63 48.63 48.63 0.0M
2024-11-04 48.21 48.85 48.21 48.61 0.0M
2024-11-01 49.13 49.13 48.93 48.93 0.0M
2024-10-31 48.60 48.60 47.86 47.86 0.0M
2024-10-29 49.51 49.51 49.51 49.51 0.0M
2024-10-28 48.96 49.31 48.96 49.31 0.0M
2024-10-25 48.53 48.53 48.53 48.53 0.0M
2024-10-24 49.96 49.98 48.31 48.31 0.0M
2024-10-23 49.89 49.89 48.70 48.70 0.0M
2024-10-22 49.99 51.00 49.90 49.90 0.0M
2024-10-21 50.54 50.54 50.54 50.54 0.0M
2024-10-18 50.26 50.58 49.89 50.50 0.0M
2024-10-17 50.30 50.30 49.86 49.89 0.0M
2024-10-16 46.09 50.82 46.09 50.82 0.0M
2024-10-15 48.08 48.24 47.04 47.70 0.0M
2024-10-14 46.75 47.24 46.75 47.24 0.0M
2024-10-11 45.63 45.63 45.63 45.63 0.0M
2024-10-10 46.10 46.10 45.88 45.98 0.0M
2024-10-09 46.00 46.32 46.00 46.32 0.0M
2024-10-08 46.00 46.00 46.00 46.00 0.0M
2024-10-07 45.29 46.21 45.29 46.21 0.0M
2024-10-04 44.83 45.48 44.43 45.48 0.0M
2024-10-01 42.91 42.91 42.91 42.91 0.0M
2024-09-26 41.81 41.81 41.81 41.81 0.0M
2024-09-25 41.04 41.04 41.04 41.04 0.0M
2024-09-24 41.88 41.88 41.80 41.80 0.0M
2024-09-23 43.00 43.07 41.99 41.99 0.0M
2024-09-19 41.63 41.63 41.63 41.63 0.0M
2024-09-18 41.78 41.78 41.15 41.15 0.0M
2024-09-17 41.77 42.02 41.73 42.02 0.0M
2024-09-16 41.43 41.80 41.28 41.28 0.0M
2024-09-12 40.31 40.31 40.31 40.31 0.0M
2024-09-10 40.15 40.15 40.15 40.15 0.0M
2024-09-09 40.00 40.33 40.00 40.22 0.0M
2024-09-06 39.85 39.85 39.85 39.85 0.0M
2024-09-02 45.39 45.39 45.39 45.39 0.0M
2024-08-30 45.00 45.00 45.00 45.00 0.0M
2024-08-29 44.69 44.69 44.69 44.69 0.0M
2024-08-27 43.83 43.83 43.83 43.83 0.0M
2024-08-23 44.14 44.83 44.14 44.83 0.0M
2024-08-22 44.06 44.06 44.06 44.06 0.0M
2024-08-21 43.76 43.76 43.76 43.76 0.0M
2024-08-19 43.59 43.90 43.59 43.90 0.0M
2024-08-16 44.90 44.96 44.65 44.65 0.0M
2024-08-15 44.73 44.73 44.73 44.73 0.0M
2024-08-14 43.89 43.89 43.89 43.89 0.0M
2024-08-12 43.99 44.29 43.99 44.29 0.0M
2024-08-09 45.12 45.12 45.12 45.12 0.0M
2024-08-07 42.80 42.80 42.80 42.80 0.0M
2024-08-06 42.51 43.00 42.51 43.00 0.0M
2024-08-05 42.99 42.99 40.00 41.77 0.0M
2024-08-01 44.50 44.91 43.57 43.57 0.0M
2024-07-31 43.48 43.48 43.47 43.47 0.0M
2024-07-30 43.74 43.74 43.74 43.74 0.0M
2024-07-29 44.75 44.75 44.75 44.75 0.0M
2024-07-26 44.48 44.48 44.37 44.37 0.0M
2024-07-25 43.45 43.45 43.20 43.20 0.0M
2024-07-24 45.19 45.19 45.19 45.19 0.0M
2024-07-23 44.79 45.53 44.79 45.53 0.0M
2024-07-22 44.12 44.38 43.90 44.38 0.0M
2024-07-18 44.85 44.96 44.85 44.96 0.0M
2024-07-17 46.28 47.00 44.90 44.90 0.0M
2024-07-16 45.04 46.49 45.04 46.49 0.0M
2024-07-15 43.92 44.38 43.80 44.38 0.0M
2024-07-12 42.69 44.28 42.69 44.15 0.0M
2024-07-11 41.80 42.98 41.80 42.98 0.0M
2024-07-09 40.78 40.78 40.39 40.55 0.0M
2024-07-08 40.55 40.94 40.55 40.94 0.0M
2024-07-03 40.94 40.94 40.94 40.94 0.0M
2024-07-02 40.05 40.05 40.05 40.05 0.0M
2024-06-28 40.52 40.52 40.52 40.52 0.0M
2024-06-26 41.03 41.03 40.21 40.21 0.0M
2024-06-25 41.65 41.72 41.65 41.72 0.0M
2024-06-24 42.29 42.29 42.25 42.25 0.0M
2024-06-19 42.37 42.37 42.37 42.37 0.0M
2024-06-18 41.71 41.71 41.71 41.71 0.0M
2024-06-17 41.96 42.04 41.39 41.49 0.0M
2024-06-13 40.90 41.34 40.78 41.34 0.0M
2024-06-12 41.37 41.55 41.37 41.55 0.0M
2024-06-11 40.90 40.90 40.90 40.90 0.0M
2024-06-10 41.17 41.17 41.17 41.17 0.0M
2024-06-07 40.59 40.59 40.59 40.59 0.0M
2024-06-05 41.00 41.00 41.00 41.00 0.0M
2024-06-04 39.00 39.00 39.00 39.00 0.0M
2024-06-03 40.09 40.09 40.09 40.09 0.0M
2024-05-31 38.83 38.83 38.83 38.83 0.0M
2024-05-24 37.04 38.83 37.04 38.79 0.0M
2024-05-23 37.90 37.90 37.25 37.48 0.0M
2024-05-22 37.16 37.16 37.16 37.16 0.0M
2024-05-21 36.00 36.00 36.00 36.00 0.0M
2024-05-16 35.80 35.80 35.10 35.10 0.0M
2024-05-15 35.99 35.99 35.99 35.99 0.0M
2024-05-14 35.69 35.69 35.69 35.69 0.0M
2024-05-13 35.63 35.63 35.63 35.63 0.0M
2024-05-10 36.01 36.01 36.01 36.01 0.0M
2024-05-09 35.69 35.69 35.69 35.69 0.0M
2024-05-08 35.49 35.49 35.49 35.49 0.0M
2024-05-03 36.41 36.41 36.19 36.19 0.0M
2024-04-29 38.23 38.23 37.00 38.19 0.0M
2024-04-25 37.34 37.34 37.34 37.34 0.0M
2024-04-23 37.13 37.13 37.08 37.08 0.0M
2024-04-19 36.56 36.56 36.34 36.34 0.0M
2024-04-17 38.05 38.05 38.05 38.05 0.0M
2024-04-16 37.93 37.93 37.93 37.93 0.0M
2024-04-15 38.54 38.54 38.54 38.54 0.0M
2024-04-12 39.43 39.43 38.35 38.35 0.0M
2024-04-10 37.10 37.10 37.10 37.10 0.0M
2024-04-08 38.83 38.83 38.83 38.83 0.0M
2024-04-04 39.48 39.62 39.48 39.62 0.0M
2024-04-03 38.39 39.50 38.39 39.50 0.0M
2024-04-02 38.82 38.82 38.82 38.82 0.0M
2024-03-28 38.75 39.00 38.75 39.00 0.0M
2024-03-27 38.33 38.51 38.33 38.51 0.0M
2024-03-25 38.11 38.11 37.87 37.87 0.0M
2024-03-22 37.63 37.63 37.63 37.63 0.0M
2024-03-21 37.56 37.56 37.56 37.56 0.0M
2024-03-20 36.12 36.12 35.87 35.87 0.0M
2024-03-19 36.90 36.90 36.22 36.22 0.0M
2024-03-18 37.28 37.28 37.28 37.28 0.0M
2024-03-15 35.47 35.47 35.25 35.25 0.0M
2024-03-14 35.18 35.18 35.18 35.18 0.0M
2024-03-12 34.18 34.18 34.18 34.18 0.0M
2024-03-08 34.39 34.47 34.39 34.47 0.0M
2024-03-06 33.40 33.53 33.40 33.53 0.0M
2024-03-05 33.75 33.76 33.46 33.76 0.0M
2024-03-04 33.42 33.42 33.42 33.42 0.0M
2024-03-01 34.36 34.36 33.21 34.34 0.0M
2024-02-29 33.31 34.12 33.31 34.12 0.0M
2024-02-28 33.40 33.40 33.40 33.40 0.0M
2024-02-27 32.41 33.22 32.41 33.22 0.0M
2024-02-26 33.59 33.59 33.59 33.59 0.0M
2024-02-23 33.14 34.15 32.95 34.15 0.0M
2024-02-22 33.17 33.17 33.17 33.17 0.0M
2024-02-21 34.02 34.02 32.85 32.96 0.0M
2024-02-20 39.06 39.06 34.36 34.43 0.0M
2024-02-19 39.16 39.16 39.16 39.16 0.0M
2024-02-15 39.27 39.49 38.87 39.33 0.0M
2024-02-14 37.93 37.96 37.93 37.96 0.0M
2024-02-13 37.62 37.62 37.47 37.47 0.0M
2024-02-12 37.81 37.81 36.80 37.21 0.0M
2024-02-09 37.63 38.90 36.82 37.38 0.0M
2024-02-08 37.71 37.97 37.11 37.11 0.0M
2024-02-05 35.50 35.50 35.04 35.04 0.0M
2024-02-01 34.45 34.45 34.45 34.45 0.0M
2024-01-31 35.07 35.07 35.07 35.07 0.0M
2024-01-29 35.36 35.36 34.99 34.99 0.0M
2024-01-26 35.09 35.09 35.09 35.09 0.0M
2024-01-25 34.95 34.95 34.86 34.86 0.0M
2024-01-24 34.62 35.00 34.62 34.84 0.0M
2024-01-23 34.22 34.22 34.22 34.22 0.0M
2024-01-22 34.01 34.01 34.01 34.01 0.0M
2024-01-18 33.86 33.86 33.40 33.40 0.0M
2024-01-17 33.95 33.95 33.95 33.95 0.0M
2024-01-16 34.11 34.11 34.11 34.11 0.0M
2024-01-15 34.48 34.48 34.48 34.48 0.0M
2024-01-11 34.56 34.56 34.56 34.56 0.0M
2024-01-10 34.71 34.80 34.71 34.80 0.0M
2024-01-09 34.92 34.92 34.92 34.92 0.0M
2024-01-08 34.65 34.65 34.65 34.65 0.0M
2024-01-04 33.22 33.31 33.22 33.31 0.0M
2024-01-03 34.50 34.50 33.58 33.81 0.0M
2024-01-02 35.18 35.47 35.18 35.47 0.0M