First Quantum Minerals Ltd (IZ1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 09:29PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 12.54 | 12.54 | 12.20 | 12.20 | 12.20 | 225 |
| 08 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 07 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 06 May 2024 | 12.52 | 12.72 | 12.52 | 12.72 | 12.72 | 410 |
| 03 May 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 02 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 30 Apr 2024 | 12.04 | 12.25 | 12.04 | 12.25 | 12.25 | 250 |
| 29 Apr 2024 | 12.45 | 12.45 | 12.04 | 12.04 | 12.04 | 21 |
| 26 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 25 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 24 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 23 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Apr 2024 | 10.14 | 10.14 | 9.75 | 9.75 | 9.75 | 402 |
| 17 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 15 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 11 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 10 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 09 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 08 Apr 2024 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | 200 |
| 05 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 04 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 03 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 02 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 28 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 27 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 26 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 25 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 22 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 21 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 20 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 19 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 18 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 15 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 12 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 11 Mar 2024 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 170 |
| 08 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 07 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 06 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 05 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 04 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 01 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 29 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 28 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 27 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 26 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 23 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 21 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 20 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 19 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 16 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 15 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 14 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 13 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 12 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 09 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 08 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 07 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 06 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 05 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 02 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 01 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 31 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 30 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 29 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 26 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 25 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 24 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 23 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 22 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 19 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 18 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 17 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 16 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 15 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 12 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 11 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 10 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 09 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 08 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 05 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Jan 2024 | 9.05 | 9.60 | 9.05 | 9.05 | 9.05 | 1,670 |
| 03 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 02 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 29 Dec 2023 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | - |
| 28 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 27 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 22 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 21 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 20 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 19 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 18 Dec 2023 | 7.05 | 7.38 | 7.05 | 7.38 | 7.38 | 714 |
| 15 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 14 Dec 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.