FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 299.80
-6.10 (-1.99%)
At close: Mar 27, 2026
ETR:FDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -1.99% | 46 |
| Mar 26, 2026 | 307.05 | 307.10 | 305.90 | 305.90 | 305.90 | -0.11% | 35 |
| Mar 25, 2026 | 311.65 | 311.65 | 306.25 | 306.25 | 306.25 | -0.86% | 10 |
| Mar 24, 2026 | 310.25 | 310.25 | 308.90 | 308.90 | 308.90 | -1.14% | 18 |
| Mar 23, 2026 | 309.65 | 316.00 | 307.75 | 312.45 | 312.45 | -0.37% | 108 |
| Mar 20, 2026 | 337.70 | 337.70 | 313.35 | 313.60 | 313.60 | 4.50% | 225 |
| Mar 19, 2026 | 301.40 | 301.40 | 300.10 | 300.10 | 300.10 | -2.44% | 132 |
| Mar 18, 2026 | 307.80 | 307.85 | 305.40 | 307.60 | 307.60 | 0.70% | 40 |
| Mar 17, 2026 | 305.00 | 307.00 | 305.00 | 305.45 | 305.45 | -0.88% | 351 |
| Mar 16, 2026 | 311.10 | 311.10 | 307.85 | 308.15 | 308.15 | 0.23% | 10 |
| Mar 13, 2026 | 307.40 | 307.45 | 307.40 | 307.45 | 307.45 | -0.97% | 27 |
| Mar 12, 2026 | 308.75 | 312.65 | 306.90 | 310.45 | 310.45 | - | 222 |
| Mar 11, 2026 | 310.70 | 311.15 | 306.85 | 310.45 | 310.45 | -1.33% | 241 |
| Mar 10, 2026 | 308.30 | 316.95 | 308.30 | 314.65 | 314.65 | 3.50% | 103 |
| Mar 9, 2026 | 303.40 | 304.00 | 295.35 | 304.00 | 304.00 | -4.70% | 417 |
| Mar 6, 2026 | 319.05 | 319.05 | 319.00 | 319.00 | 317.75 | -2.98% | 102 |
| Mar 5, 2026 | 329.50 | 329.50 | 328.80 | 328.80 | 327.51 | -0.20% | 21 |
| Mar 4, 2026 | 324.95 | 331.00 | 324.95 | 329.45 | 328.16 | 0.75% | 9 |
| Mar 3, 2026 | 328.20 | 328.20 | 325.55 | 327.00 | 325.72 | -0.46% | 138 |
| Mar 2, 2026 | 321.10 | 328.65 | 321.10 | 328.50 | 327.21 | -1.07% | 253 |
| Feb 27, 2026 | 327.00 | 332.05 | 327.00 | 332.05 | 330.75 | 0.74% | 97 |
| Feb 26, 2026 | 323.45 | 329.60 | 323.45 | 329.60 | 328.31 | 0.58% | 20 |
| Feb 25, 2026 | 329.00 | 329.00 | 327.45 | 327.70 | 326.42 | -0.12% | 7 |
| Feb 24, 2026 | 326.05 | 329.55 | 325.95 | 328.10 | 326.81 | 0.89% | 107 |
| Feb 23, 2026 | 327.05 | 328.65 | 324.85 | 325.20 | 323.93 | -0.63% | 48 |
| Feb 20, 2026 | 324.55 | 329.75 | 324.55 | 327.25 | 325.97 | 0.37% | 52 |
| Feb 19, 2026 | 323.65 | 326.05 | 323.25 | 326.05 | 324.77 | 1.05% | 155 |
| Feb 18, 2026 | 317.05 | 322.65 | 316.85 | 322.65 | 321.39 | 1.53% | 38 |
| Feb 17, 2026 | 316.50 | 317.80 | 316.50 | 317.80 | 316.55 | -1.14% | 14 |
| Feb 16, 2026 | 316.00 | 321.45 | 315.70 | 321.45 | 320.19 | 1.95% | 123 |
| Feb 13, 2026 | 311.30 | 315.30 | 311.15 | 315.30 | 314.06 | 1.82% | 160 |
| Feb 12, 2026 | 312.85 | 316.05 | 306.25 | 309.65 | 308.44 | -1.42% | 386 |
| Feb 11, 2026 | 308.15 | 314.10 | 308.15 | 314.10 | 312.87 | 1.93% | 24 |
| Feb 10, 2026 | 304.70 | 308.15 | 304.70 | 308.15 | 306.94 | 0.28% | 24 |
| Feb 9, 2026 | 309.00 | 313.35 | 307.30 | 307.30 | 306.10 | -0.08% | 105 |
| Feb 6, 2026 | 308.55 | 309.35 | 305.40 | 307.55 | 306.34 | -0.03% | 628 |
| Feb 5, 2026 | 306.70 | 307.65 | 303.90 | 307.65 | 306.44 | -0.42% | 285 |
| Feb 4, 2026 | 298.55 | 308.95 | 298.55 | 308.95 | 307.74 | 3.12% | 99 |
| Feb 3, 2026 | 287.20 | 299.60 | 287.00 | 299.60 | 298.43 | 10.43% | 448 |
| Feb 2, 2026 | 270.00 | 271.30 | 269.95 | 271.30 | 270.24 | 1.17% | 269 |
| Jan 30, 2026 | 266.60 | 268.15 | 265.40 | 268.15 | 267.10 | 1.19% | 172 |
| Jan 29, 2026 | 260.90 | 265.00 | 260.90 | 265.00 | 263.96 | 0.80% | 7 |
| Jan 28, 2026 | 258.80 | 262.90 | 258.80 | 262.90 | 261.87 | 0.42% | 11 |
| Jan 27, 2026 | 258.30 | 262.15 | 255.00 | 261.80 | 260.77 | 2.01% | 80 |
| Jan 26, 2026 | 255.00 | 256.65 | 254.75 | 256.65 | 255.64 | -0.91% | 145 |
| Jan 23, 2026 | 265.25 | 265.25 | 259.00 | 259.00 | 257.98 | -2.12% | 36 |
| Jan 22, 2026 | 261.25 | 264.60 | 261.25 | 264.60 | 263.56 | 0.99% | 3 |
| Jan 21, 2026 | 262.30 | 262.30 | 262.00 | 262.00 | 260.97 | 0.29% | 1 |
| Jan 20, 2026 | 257.50 | 262.70 | 257.50 | 261.25 | 260.23 | -0.29% | 121 |
| Jan 19, 2026 | 259.00 | 262.40 | 254.00 | 262.00 | 260.97 | -2.62% | 415 |