FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 268.30
+1.80 (0.68%)
Oct 22, 2026, 5:35 PM CEST
ETR:FDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 264.30 | 268.30 | 264.30 | 268.30 | 268.30 | 0.68% | 11 |
| Oct 21, 2026 | 266.30 | 266.50 | 266.00 | 266.50 | 266.50 | -0.26% | 2 |
| Oct 20, 2026 | 262.00 | 267.20 | 260.20 | 267.20 | 267.20 | 1.91% | 75 |
| Oct 19, 2026 | 261.40 | 262.80 | 261.40 | 262.20 | 262.20 | -0.23% | 4 |
| Oct 16, 2026 | 263.20 | 265.20 | 262.80 | 262.80 | 262.80 | 0.38% | 19 |
| Oct 15, 2026 | 260.80 | 261.80 | 259.60 | 261.80 | 261.80 | 1.20% | 2 |
| Oct 14, 2026 | 259.50 | 260.70 | 258.70 | 258.70 | 258.70 | 0.08% | 40 |
| Oct 13, 2026 | 262.00 | 262.20 | 258.50 | 258.50 | 258.50 | -0.58% | 90 |
| Oct 12, 2026 | 260.10 | 261.80 | 259.80 | 260.00 | 260.00 | 0.08% | 163 |
| Oct 9, 2026 | 259.10 | 261.40 | 259.10 | 259.80 | 259.80 | 1.41% | 15 |
| Oct 8, 2026 | 257.00 | 257.00 | 256.20 | 256.20 | 256.20 | -0.50% | 281 |
| Oct 7, 2026 | 258.80 | 258.80 | 257.40 | 257.50 | 257.50 | 0.31% | 4 |
| Oct 6, 2026 | 260.20 | 260.20 | 256.70 | 256.70 | 256.70 | 0.20% | 5 |
| Oct 5, 2026 | 257.60 | 258.90 | 255.60 | 256.20 | 256.20 | -0.43% | 37 |
| Oct 2, 2026 | 253.90 | 257.30 | 253.90 | 257.30 | 257.30 | 1.26% | 4 |
| Oct 1, 2026 | 253.70 | 254.90 | 252.60 | 254.10 | 254.10 | 0.79% | 57 |
| Sep 30, 2026 | 254.00 | 255.50 | 252.10 | 252.10 | 252.10 | -0.20% | 40 |
| Sep 29, 2026 | 253.00 | 254.60 | 252.60 | 252.60 | 252.60 | 1.24% | - |
| Sep 28, 2026 | 252.30 | 252.30 | 249.50 | 249.50 | 249.50 | 0.36% | 18 |
| Sep 25, 2026 | 246.70 | 248.60 | 245.60 | 248.60 | 248.60 | -0.28% | 12 |
| Sep 24, 2026 | 256.40 | 256.80 | 249.30 | 249.30 | 249.30 | -3.30% | 3 |
| Sep 23, 2026 | 258.30 | 259.70 | 257.00 | 257.80 | 257.80 | 0.16% | 100 |
| Sep 22, 2026 | 258.40 | 258.70 | 257.40 | 257.40 | 257.40 | 0.59% | 120 |
| Sep 21, 2026 | 264.40 | 265.20 | 255.90 | 255.90 | 255.90 | -3.43% | 14 |
| Sep 18, 2026 | 268.90 | 268.90 | 264.60 | 265.00 | 265.00 | -0.45% | 3 |
| Sep 17, 2026 | 263.80 | 266.20 | 263.80 | 266.20 | 266.20 | 1.18% | 100 |
| Sep 16, 2026 | 267.50 | 267.50 | 263.10 | 263.10 | 263.10 | -1.39% | 2 |
| Sep 15, 2026 | 271.70 | 271.70 | 266.80 | 266.80 | 266.80 | -1.62% | 3 |
| Sep 14, 2026 | 269.30 | 271.20 | 269.30 | 271.20 | 271.20 | 1.55% | - |
| Sep 11, 2026 | 269.70 | 270.40 | 267.00 | 268.10 | 267.05 | -0.07% | 10 |
| Sep 10, 2026 | 266.70 | 268.30 | 266.70 | 268.30 | 267.25 | 0.60% | 20 |
| Sep 9, 2026 | 268.00 | 270.10 | 266.70 | 266.70 | 265.65 | -2.66% | 13 |
| Sep 8, 2026 | 276.20 | 276.60 | 274.00 | 274.00 | 272.93 | -0.72% | 8 |
| Sep 7, 2026 | 277.50 | 277.50 | 276.00 | 276.00 | 274.92 | -0.54% | 1 |
| Sep 4, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 276.41 | 0.65% | - |
| Sep 3, 2026 | 275.70 | 275.70 | 275.70 | 275.70 | 274.62 | -0.68% | - |
| Sep 2, 2026 | 278.90 | 278.90 | 277.60 | 277.60 | 276.51 | -0.86% | 2 |
| Sep 1, 2026 | 284.30 | 284.30 | 280.00 | 280.00 | 278.90 | -0.88% | 10 |
| Aug 31, 2026 | 283.20 | 283.20 | 281.80 | 282.50 | 281.39 | -0.98% | 71 |
| Aug 28, 2026 | 285.70 | 285.70 | 285.30 | 285.30 | 284.18 | -0.70% | 4 |
| Aug 27, 2026 | 289.40 | 289.40 | 286.10 | 287.30 | 286.17 | -1.34% | 150 |
| Aug 26, 2026 | 287.90 | 291.20 | 287.90 | 291.20 | 290.06 | 2.46% | 5 |
| Aug 25, 2026 | 286.60 | 286.60 | 284.20 | 284.20 | 283.09 | 0.82% | 1 |
| Aug 24, 2026 | 280.20 | 281.90 | 275.40 | 281.90 | 280.79 | 0.32% | 186 |
| Aug 21, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 279.90 | -0.71% | 20 |
| Aug 20, 2026 | 279.60 | 283.00 | 279.60 | 283.00 | 281.89 | -1.50% | 20 |
| Aug 19, 2026 | 281.30 | 287.30 | 281.30 | 287.30 | 286.17 | 0.35% | 11 |
| Aug 18, 2026 | 286.80 | 287.30 | 286.30 | 286.30 | 285.18 | -0.69% | 18 |
| Aug 17, 2026 | 291.20 | 291.20 | 288.30 | 288.30 | 287.17 | -1.23% | 106 |
| Aug 14, 2026 | 294.40 | 294.40 | 291.90 | 291.90 | 290.76 | 0.97% | 171 |