FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 193.92
0.00 (0.00%)
Aug 8, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 194.00 | 194.52 | 192.42 | 193.92 | 193.92 | - | 184 |
| Aug 7, 2025 | 195.36 | 197.14 | 193.92 | 193.92 | 193.92 | 0.63% | 7 |
| Aug 6, 2025 | 191.56 | 192.70 | 191.56 | 192.70 | 192.70 | 1.86% | 18 |
| Aug 5, 2025 | 188.32 | 189.18 | 188.10 | 189.18 | 189.18 | 0.49% | 135 |
| Aug 4, 2025 | 188.32 | 190.12 | 187.80 | 188.26 | 188.26 | 0.01% | 311 |
| Aug 1, 2025 | 194.74 | 194.74 | 188.24 | 188.24 | 188.24 | -3.01% | 207 |
| Jul 31, 2025 | 196.20 | 197.00 | 194.08 | 194.08 | 194.08 | -5.28% | 98 |
| Jul 30, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - | - |
| Jul 29, 2025 | 210.85 | 210.85 | 204.90 | 204.90 | 204.90 | -1.75% | 616 |
| Jul 28, 2025 | 208.10 | 209.70 | 208.10 | 208.55 | 208.55 | 2.01% | 33 |
| Jul 25, 2025 | 200.70 | 204.45 | 200.70 | 204.45 | 204.45 | 1.19% | 15 |
| Jul 24, 2025 | 201.90 | 202.05 | 201.90 | 202.05 | 202.05 | 1.89% | 14 |
| Jul 23, 2025 | 199.00 | 199.00 | 198.00 | 198.30 | 198.30 | 1.65% | 71 |
| Jul 22, 2025 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 0.61% | - |
| Jul 21, 2025 | 194.64 | 194.64 | 193.90 | 193.90 | 193.90 | 0.35% | 2 |
| Jul 18, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | -1.62% | 56 |
| Jul 17, 2025 | 198.82 | 198.82 | 196.40 | 196.40 | 196.40 | 0.74% | 56 |
| Jul 16, 2025 | 196.88 | 196.88 | 194.96 | 194.96 | 194.96 | -2.74% | 1 |
| Jul 15, 2025 | 201.50 | 201.50 | 200.10 | 200.45 | 200.45 | 0.46% | 20 |
| Jul 14, 2025 | 201.85 | 202.15 | 199.54 | 199.54 | 199.54 | -1.14% | 28 |
| Jul 11, 2025 | 202.40 | 202.40 | 201.40 | 201.85 | 201.85 | -1.54% | 234 |
| Jul 10, 2025 | 201.05 | 205.25 | 201.05 | 205.00 | 205.00 | 1.26% | 168 |
| Jul 9, 2025 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | -0.59% | 12 |
| Jul 8, 2025 | 201.55 | 203.65 | 201.55 | 203.65 | 203.65 | 0.22% | 21 |
| Jul 7, 2025 | 204.55 | 205.40 | 203.20 | 203.20 | 203.20 | 0.52% | 377 |
| Jul 4, 2025 | 203.80 | 203.95 | 202.15 | 202.15 | 202.15 | -1.25% | 42 |
| Jul 3, 2025 | 205.05 | 206.95 | 204.70 | 204.70 | 204.70 | 0.89% | 273 |
| Jul 2, 2025 | 198.90 | 202.90 | 198.90 | 202.90 | 202.90 | 1.80% | 42 |
| Jul 1, 2025 | 193.74 | 199.32 | 192.50 | 199.32 | 199.32 | 3.04% | 76 |
| Jun 30, 2025 | 196.16 | 196.16 | 193.44 | 193.44 | 193.44 | -0.05% | 336 |
| Jun 27, 2025 | 193.10 | 193.54 | 193.10 | 193.54 | 193.54 | 2.42% | 1,265 |
| Jun 26, 2025 | 190.36 | 193.00 | 188.96 | 188.96 | 188.96 | -1.75% | 1,574 |
| Jun 25, 2025 | 185.98 | 192.54 | 185.98 | 192.32 | 192.32 | -3.56% | 2,137 |
| Jun 24, 2025 | 198.48 | 200.30 | 196.08 | 199.42 | 199.42 | 1.81% | 1,961 |
| Jun 23, 2025 | 195.00 | 195.88 | 194.12 | 195.88 | 195.88 | -0.09% | 93 |
| Jun 20, 2025 | 195.78 | 196.06 | 195.78 | 196.06 | 194.81 | 1.49% | 4 |
| Jun 19, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 191.95 | -1.24% | - |
| Jun 18, 2025 | 192.14 | 195.90 | 192.14 | 195.60 | 194.35 | 0.06% | 92 |
| Jun 17, 2025 | 195.48 | 195.86 | 195.48 | 195.48 | 194.23 | -0.33% | 55 |
| Jun 16, 2025 | 195.96 | 196.86 | 193.36 | 196.12 | 194.87 | 1.19% | 178 |
| Jun 13, 2025 | 192.50 | 194.06 | 192.50 | 193.82 | 192.58 | 0.07% | 84 |
| Jun 12, 2025 | 194.00 | 194.02 | 193.68 | 193.68 | 192.44 | -1.54% | 37 |
| Jun 11, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 195.44 | -1.42% | - |
| Jun 10, 2025 | 193.60 | 199.54 | 193.60 | 199.54 | 198.27 | 3.01% | 13 |
| Jun 9, 2025 | 192.08 | 194.48 | 192.08 | 193.70 | 192.46 | 0.24% | 54 |
| Jun 6, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | 192.01 | 1.39% | - |
| Jun 5, 2025 | 192.86 | 192.86 | 189.44 | 190.60 | 189.38 | -0.72% | 66 |
| Jun 4, 2025 | 191.98 | 191.98 | 191.98 | 191.98 | 190.75 | -0.37% | - |
| Jun 3, 2025 | 191.14 | 192.70 | 191.14 | 192.70 | 191.47 | 1.86% | 11 |
| Jun 2, 2025 | 191.88 | 191.88 | 189.18 | 189.18 | 187.97 | -1.19% | 504 |