FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 268.10
-0.20 (-0.07%)
Sep 11, 2026, 5:35 PM CET
ETR:FDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 269.70 | 270.40 | 267.00 | 268.10 | 268.10 | -0.07% | 10 |
| Sep 10, 2026 | 266.70 | 268.30 | 266.70 | 268.30 | 268.30 | 0.60% | 20 |
| Sep 9, 2026 | 268.00 | 270.10 | 266.70 | 266.70 | 266.70 | -2.66% | 13 |
| Sep 8, 2026 | 276.20 | 276.60 | 274.00 | 274.00 | 274.00 | -0.72% | 8 |
| Sep 7, 2026 | 277.50 | 277.50 | 276.00 | 276.00 | 276.00 | -0.54% | 1 |
| Sep 4, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0.65% | - |
| Sep 3, 2026 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | -0.68% | - |
| Sep 2, 2026 | 278.90 | 278.90 | 277.60 | 277.60 | 277.60 | -0.86% | 2 |
| Sep 1, 2026 | 284.30 | 284.30 | 280.00 | 280.00 | 280.00 | -0.88% | 10 |
| Aug 31, 2026 | 283.20 | 283.20 | 281.80 | 282.50 | 282.50 | -0.98% | 71 |
| Aug 28, 2026 | 285.70 | 285.70 | 285.30 | 285.30 | 285.30 | -0.70% | 4 |
| Aug 27, 2026 | 289.40 | 289.40 | 286.10 | 287.30 | 287.30 | -1.34% | 150 |
| Aug 26, 2026 | 287.90 | 291.20 | 287.90 | 291.20 | 291.20 | 2.46% | 5 |
| Aug 25, 2026 | 286.60 | 286.60 | 284.20 | 284.20 | 284.20 | 0.82% | 1 |
| Aug 24, 2026 | 280.20 | 281.90 | 275.40 | 281.90 | 281.90 | 0.32% | 186 |
| Aug 21, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.71% | 20 |
| Aug 20, 2026 | 279.60 | 283.00 | 279.60 | 283.00 | 283.00 | -1.50% | 20 |
| Aug 19, 2026 | 281.30 | 287.30 | 281.30 | 287.30 | 287.30 | 0.35% | 11 |
| Aug 18, 2026 | 286.80 | 287.30 | 286.30 | 286.30 | 286.30 | -0.69% | 18 |
| Aug 17, 2026 | 291.20 | 291.20 | 288.30 | 288.30 | 288.30 | -1.23% | 106 |
| Aug 14, 2026 | 294.40 | 294.40 | 291.90 | 291.90 | 291.90 | 0.97% | 171 |
| Aug 13, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 2.96% | 11 |
| Aug 12, 2026 | 278.90 | 280.80 | 278.90 | 280.80 | 280.80 | 0.32% | 1 |
| Aug 11, 2026 | 282.60 | 282.60 | 279.60 | 279.90 | 279.90 | -0.25% | 19 |
| Aug 10, 2026 | 276.70 | 280.60 | 276.70 | 280.60 | 280.60 | 2.26% | 42 |
| Aug 7, 2026 | 275.90 | 275.90 | 274.40 | 274.40 | 274.40 | -0.07% | 2 |
| Aug 6, 2026 | 271.50 | 274.90 | 269.90 | 274.60 | 274.60 | 2.01% | 37 |
| Aug 5, 2026 | 271.40 | 274.30 | 268.60 | 269.20 | 269.20 | -0.81% | 8 |
| Aug 4, 2026 | 271.70 | 271.70 | 271.00 | 271.40 | 271.40 | 1.50% | 16 |
| Aug 3, 2026 | 268.30 | 268.30 | 267.40 | 267.40 | 267.40 | -0.34% | 17 |
| Jul 31, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 1.05% | 1 |
| Jul 30, 2026 | 268.00 | 269.80 | 265.50 | 265.50 | 265.50 | -2.46% | 65 |
| Jul 29, 2026 | 277.50 | 277.50 | 272.20 | 272.20 | 272.20 | -0.04% | 14 |
| Jul 28, 2026 | 273.70 | 273.80 | 267.90 | 272.30 | 272.30 | -0.55% | 103 |
| Jul 27, 2026 | 275.50 | 275.80 | 273.80 | 273.80 | 273.80 | -1.79% | 9 |
| Jul 24, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.36% | - |
| Jul 23, 2026 | 282.10 | 282.10 | 277.80 | 277.80 | 277.80 | -0.82% | 43 |
| Jul 22, 2026 | 275.50 | 280.10 | 275.50 | 280.10 | 280.10 | 1.67% | 39 |
| Jul 21, 2026 | 267.50 | 275.50 | 267.50 | 275.50 | 275.50 | 2.11% | 25 |
| Jul 20, 2026 | 272.10 | 272.10 | 269.80 | 269.80 | 269.80 | -2.67% | 10 |
| Jul 17, 2026 | 279.90 | 279.90 | 277.20 | 277.20 | 277.20 | -0.43% | 14 |
| Jul 16, 2026 | 270.90 | 278.40 | 270.90 | 278.40 | 278.40 | 0.07% | 110 |
| Jul 15, 2026 | 276.70 | 278.20 | 276.70 | 278.20 | 278.20 | 1.42% | 7 |
| Jul 14, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -0.40% | - |
| Jul 13, 2026 | 272.70 | 275.40 | 272.70 | 275.40 | 275.40 | 0.40% | 1 |
| Jul 10, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -1.68% | - |
| Jul 9, 2026 | 272.70 | 279.00 | 272.70 | 279.00 | 279.00 | 3.26% | 4 |
| Jul 8, 2026 | 270.50 | 270.50 | 270.20 | 270.20 | 270.20 | -1.21% | 12 |
| Jul 7, 2026 | 273.30 | 273.50 | 264.60 | 273.50 | 273.50 | 0.77% | 15 |
| Jul 6, 2026 | 275.50 | 275.50 | 271.40 | 271.40 | 271.40 | -1.77% | 5 |