FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 268.30
0.00 (0.00%)
Aug 3, 2026, 9:04 AM CET
ETR:FDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 272.60 | 276.30 | 272.60 | 276.30 | 276.30 | 0.73% | 25 |
| Jul 2, 2026 | 277.20 | 277.90 | 273.60 | 274.30 | 274.30 | -0.58% | 63 |
| Jul 1, 2026 | 272.80 | 282.40 | 272.80 | 275.90 | 275.90 | -1.46% | 1,724 |
| Jun 30, 2026 | 286.70 | 286.70 | 280.00 | 280.00 | 280.00 | -0.78% | 46 |
| Jun 29, 2026 | 282.10 | 284.20 | 282.10 | 282.20 | 282.20 | -0.32% | 6 |
| Jun 26, 2026 | 284.90 | 284.90 | 283.10 | 283.10 | 283.10 | -1.46% | 106 |
| Jun 25, 2026 | 279.60 | 287.30 | 279.60 | 287.30 | 287.30 | 4.36% | 227 |
| Jun 24, 2026 | 262.50 | 275.80 | 259.60 | 275.30 | 275.30 | -2.89% | 256 |
| Jun 23, 2026 | 287.30 | 288.70 | 283.50 | 283.50 | 283.50 | -1.84% | 7 |
| Jun 22, 2026 | 285.10 | 288.80 | 285.10 | 288.80 | 288.80 | 1.61% | 42 |
| Jun 19, 2026 | 286.80 | 286.80 | 285.30 | 285.30 | 284.24 | 0.04% | 1 |
| Jun 18, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 284.14 | -0.63% | - |
| Jun 17, 2026 | 290.90 | 290.90 | 287.00 | 287.00 | 285.93 | -1.00% | 41 |
| Jun 16, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 288.82 | -1.90% | - |
| Jun 15, 2026 | 297.90 | 297.90 | 295.50 | 295.50 | 294.40 | 1.27% | 54 |
| Jun 12, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 290.71 | 1.96% | - |
| Jun 11, 2026 | 284.50 | 286.20 | 284.50 | 286.20 | 285.13 | 2.51% | 8 |
| Jun 10, 2026 | 285.90 | 285.90 | 279.20 | 279.20 | 278.16 | -1.97% | 341 |
| Jun 9, 2026 | 288.30 | 288.30 | 284.80 | 284.80 | 283.74 | -0.38% | 3 |
| Jun 8, 2026 | 291.60 | 292.40 | 285.90 | 285.90 | 284.83 | 0.03% | 64 |
| Jun 5, 2026 | 284.30 | 285.80 | 276.80 | 285.80 | 284.73 | 2.81% | 279 |
| Jun 4, 2026 | 278.10 | 278.10 | 277.30 | 278.00 | 276.96 | -1.80% | 107 |
| Jun 3, 2026 | 282.10 | 289.30 | 282.10 | 283.10 | 282.04 | -0.56% | 45 |
| Jun 2, 2026 | 293.10 | 293.10 | 283.30 | 284.70 | 283.64 | -1.83% | 158 |
| Jun 1, 2026 | 293.20 | 320.00 | 285.10 | 290.00 | 288.92 | 2.78% | 697 |
| May 29, 2026 | 350.80 | 350.80 | 350.80 | 350.80 | 281.09 | - | 21 |
| May 28, 2026 | 353.50 | 353.50 | 350.80 | 350.80 | 281.09 | -0.62% | 1 |
| May 27, 2026 | 350.00 | 353.00 | 350.00 | 353.00 | 282.86 | 2.86% | 185 |
| May 26, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 275.00 | -1.83% | - |
| May 25, 2026 | 349.60 | 349.60 | 349.60 | 349.60 | 280.13 | 2.25% | 1 |