Australia markets open in 8 hours 48 minutes

Ferrovial SE (FER.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
36.70+0.06 (+0.16%)
As of 04:55PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202436.6437.1036.4036.7036.701,383,300
25 June 202436.4036.6435.8636.6436.641,054,322
24 June 202436.2036.7236.0636.5636.561,100,505
21 June 202436.4636.6035.9436.0636.062,346,592
20 June 202436.4236.6836.2636.4836.48938,948
19 June 202436.3636.5036.2036.3836.381,723,475
18 June 202435.7836.5035.7436.3636.36852,764
17 June 202436.6036.7435.4835.5635.56839,201
14 June 202436.1036.6835.7836.6236.621,433,144
13 June 202436.4436.5236.0436.1436.142,941,134
12 June 202435.8036.7235.6836.5436.54797,729
11 June 202436.0036.0235.3435.6035.603,237,075
10 June 202436.0036.1435.5436.0636.06712,749
07 June 202436.6036.7036.0436.1436.14682,336
06 June 202436.6036.8036.5036.5436.54479,225
05 June 202436.5036.5236.1436.3436.343,798,304
04 June 202436.2836.7036.1436.5036.50658,909
03 June 202436.5836.6035.9636.3636.36731,538
31 May 202436.3836.5236.1636.2636.262,578,857
30 May 202436.0036.5035.9236.3236.32591,577
29 May 202436.4436.4435.9436.1036.101,244,300
28 May 202436.8036.9236.4836.5036.501,155,589
27 May 202436.2036.6836.1236.6636.66286,711
24 May 202436.5836.5835.9436.3236.32700,098
23 May 202436.7636.8836.4636.7236.72427,424
22 May 202436.5036.7036.1236.6836.68559,717
21 May 202436.4836.6236.1636.5236.52914,640
20 May 202436.8036.9236.4036.4036.40403,904
20 May 20240.3033 Dividend
17 May 202436.7237.1036.6637.0236.721,199,788
16 May 202437.3837.4036.6236.7236.42671,909
15 May 202436.6437.5236.1637.4037.093,362,376
14 May 202435.8836.8235.8036.5836.2811,587,809
13 May 202434.5035.0434.4635.0434.75733,006
10 May 202435.2635.5034.4634.5834.301,012,111
09 May 202435.8435.8435.3635.4235.13864,751
08 May 202435.5236.2635.4835.7435.451,043,553
07 May 202435.2235.6234.8435.5235.231,272,363
06 May 202434.4835.2034.4835.0434.751,068,788
03 May 202434.2634.6234.0834.2233.944,282,569
02 May 202433.6634.1633.6634.0633.78983,266
30 Apr 202433.9234.4033.5433.8033.521,781,699
29 Apr 202433.7834.0433.7833.8833.60759,829
26 Apr 202433.7033.9233.4633.7033.42872,454
25 Apr 202434.3234.3633.4433.7033.42698,924
24 Apr 202434.1034.5034.1034.3434.062,808,453
23 Apr 202433.7034.2633.6034.2033.921,327,913
22 Apr 202433.3033.7633.2633.6033.325,389,548
19 Apr 202433.2433.5632.9433.2232.951,248,351
18 Apr 202433.5033.5833.1233.2232.951,391,922
17 Apr 202433.5833.8233.4033.5433.271,994,933
16 Apr 202433.4033.7433.1633.6033.32952,288
15 Apr 202433.9634.2833.5033.6833.402,023,646
12 Apr 202434.4234.7834.2034.3634.08836,175
11 Apr 202434.5034.5033.9434.2033.921,291,212
10 Apr 202434.7234.8634.1834.5234.241,924,024
09 Apr 202434.8634.9434.4834.6234.341,369,172
08 Apr 202434.7635.1234.6634.9434.651,655,245
05 Apr 202435.0235.4835.0035.1234.831,061,393
04 Apr 202435.6235.7235.1835.5035.211,242,172
03 Apr 202435.4235.8435.2235.7035.41873,050
02 Apr 202436.1836.4635.3635.4035.111,459,512
28 Mar 202436.9036.9436.0436.6836.381,768,578
27 Mar 202436.7637.3436.7237.1036.801,348,558
26 Mar 202437.0437.1636.6836.6836.38504,119
25 Mar 202436.9237.0636.8236.9636.66543,264
22 Mar 202437.1837.2636.7836.9236.621,242,228
21 Mar 202436.7637.4236.6637.3237.011,060,226
20 Mar 202436.4036.6836.3236.5836.281,244,125
19 Mar 202436.3436.5436.1236.4236.12894,122
18 Mar 202436.2236.4235.9036.3436.04913,543
15 Mar 202436.0636.4835.9036.3036.002,369,584
14 Mar 202436.4036.5435.9836.1235.82658,908
13 Mar 202436.0036.5235.9236.4036.10799,856
12 Mar 202436.1036.3235.7636.0435.741,170,572
11 Mar 202435.0036.0434.9636.0435.74873,065
08 Mar 202435.3035.4834.9235.1634.87702,949
07 Mar 202434.3035.4634.2635.3035.011,071,353
06 Mar 202434.3034.5033.9034.5034.22948,257
05 Mar 202434.3034.5534.2034.3534.071,073,135
04 Mar 202434.5034.5034.1534.3534.07668,055
01 Mar 202434.5534.6534.3034.5034.221,053,039
29 Feb 202434.5534.6534.2034.6534.372,777,401
28 Feb 202434.5035.0034.1034.4534.171,282,210
27 Feb 202434.9535.0034.5534.7534.47779,697
26 Feb 202435.1535.1534.9035.0034.71750,262
23 Feb 202435.0035.1034.3534.9034.611,055,636
22 Feb 202435.9035.9035.2035.4035.112,121,257
21 Feb 202435.6535.7535.3535.4535.16405,095
20 Feb 202435.0535.7935.0535.5035.21845,418
19 Feb 202434.7535.2134.6835.1634.87573,049
16 Feb 202435.5335.5334.3634.8134.52919,543
15 Feb 202435.5035.6235.3435.4035.11582,920
14 Feb 202435.1235.3635.0635.3635.07604,292
13 Feb 202435.4635.5134.9435.1834.89730,043
12 Feb 202435.7435.7835.3835.4935.20499,865
09 Feb 202435.6635.9035.5835.6335.341,024,988
08 Feb 202435.8236.1035.5035.6535.361,079,781
07 Feb 202435.4235.8335.3335.6435.35806,066
06 Feb 202435.2635.5335.2135.5235.23801,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...