FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 282.10
-2.60 (-0.91%)
Jun 3, 2026, 9:04 AM CET
ETR:FDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 293.10 | 293.10 | 283.30 | 284.70 | 284.70 | -1.83% | 158 |
| Jun 1, 2026 | 293.20 | 320.00 | 285.10 | 290.00 | 290.00 | 2.78% | 697 |
| May 29, 2026 | 350.80 | 350.80 | 350.80 | 350.80 | 282.15 | - | 21 |
| May 28, 2026 | 353.50 | 353.50 | 350.80 | 350.80 | 282.15 | -0.62% | 1 |
| May 27, 2026 | 350.00 | 353.00 | 350.00 | 353.00 | 283.92 | 2.86% | 185 |
| May 26, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 276.03 | -1.83% | - |
| May 25, 2026 | 349.60 | 349.60 | 349.60 | 349.60 | 281.18 | 2.25% | 1 |
| May 22, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 274.99 | 3.26% | 2 |
| May 21, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 266.30 | 2.89% | - |
| May 20, 2026 | 322.10 | 323.40 | 321.30 | 321.80 | 258.82 | 0.78% | 1,160 |
| May 19, 2026 | 318.00 | 319.30 | 318.00 | 319.30 | 256.81 | 0.50% | 10 |
| May 18, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 255.52 | -1.24% | - |
| May 15, 2026 | 327.80 | 327.80 | 321.70 | 321.70 | 258.74 | -0.12% | 53 |
| May 14, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 259.06 | 1.48% | 1 |
| May 13, 2026 | 320.90 | 320.90 | 316.70 | 317.40 | 255.28 | -0.44% | 86 |
| May 12, 2026 | 319.90 | 321.60 | 318.80 | 318.80 | 256.41 | -1.57% | 82 |
| May 11, 2026 | 319.30 | 323.90 | 319.30 | 323.90 | 260.51 | 0.34% | 5 |
| May 8, 2026 | 323.90 | 325.00 | 322.80 | 322.80 | 259.63 | 0.22% | 107 |
| May 7, 2026 | 322.90 | 322.90 | 321.60 | 322.10 | 259.06 | 0.69% | 181 |
| May 6, 2026 | 310.60 | 320.00 | 310.60 | 319.90 | 257.29 | 3.70% | 16 |
| May 5, 2026 | 306.20 | 313.00 | 306.20 | 308.50 | 248.12 | 0.75% | 100 |
| May 4, 2026 | 337.20 | 337.20 | 306.20 | 306.20 | 246.27 | -8.46% | 350 |
| Apr 30, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 269.04 | 0.78% | - |
| Apr 29, 2026 | 333.50 | 333.50 | 331.90 | 331.90 | 266.94 | 0.55% | 267 |
| Apr 28, 2026 | 331.30 | 331.30 | 330.10 | 330.10 | 265.50 | 0.40% | 18 |
| Apr 27, 2026 | 329.80 | 329.80 | 328.80 | 328.80 | 264.45 | -0.48% | 1 |
| Apr 24, 2026 | 336.90 | 336.90 | 330.40 | 330.40 | 265.74 | -1.75% | 1 |
| Apr 23, 2026 | 332.00 | 336.30 | 329.20 | 336.30 | 270.48 | 1.79% | 76 |
| Apr 22, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 265.74 | -1.14% | - |
| Apr 21, 2026 | 336.80 | 336.80 | 334.20 | 334.20 | 268.79 | - | 56 |
| Apr 20, 2026 | 330.30 | 334.20 | 330.30 | 334.20 | 268.79 | 1.80% | 107 |
| Apr 17, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 264.05 | 2.66% | - |
| Apr 16, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 257.21 | 4.27% | 2 |
| Apr 15, 2026 | 313.20 | 313.20 | 306.70 | 306.70 | 246.68 | -2.45% | 12 |
| Apr 14, 2026 | 313.50 | 315.10 | 308.70 | 314.40 | 252.87 | -0.57% | 1,043 |
| Apr 13, 2026 | 314.80 | 316.20 | 314.80 | 316.20 | 254.32 | -1.62% | 11 |
| Apr 10, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 258.50 | 0.03% | - |
| Apr 9, 2026 | 320.20 | 321.30 | 318.20 | 321.30 | 258.42 | 1.77% | 124 |
| Apr 8, 2026 | 314.30 | 316.40 | 311.30 | 315.70 | 253.91 | 2.23% | 115 |
| Apr 7, 2026 | 311.60 | 313.20 | 308.80 | 308.80 | 248.37 | -1.22% | 10 |
| Apr 2, 2026 | 309.05 | 312.60 | 308.85 | 312.60 | 251.42 | -0.56% | 188 |
| Apr 1, 2026 | 310.90 | 314.80 | 309.05 | 314.35 | 252.83 | 4.71% | 52 |
| Mar 31, 2026 | 300.25 | 300.25 | 300.20 | 300.20 | 241.45 | -0.69% | 40 |
| Mar 30, 2026 | 300.30 | 302.30 | 299.75 | 302.30 | 243.14 | 0.83% | 66 |
| Mar 27, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 241.13 | -1.99% | 46 |
| Mar 26, 2026 | 307.05 | 307.10 | 305.90 | 305.90 | 246.03 | -0.11% | 35 |
| Mar 25, 2026 | 311.65 | 311.65 | 306.25 | 306.25 | 246.31 | -0.86% | 10 |
| Mar 24, 2026 | 310.25 | 310.25 | 308.90 | 308.90 | 248.45 | -1.14% | 18 |
| Mar 23, 2026 | 309.65 | 316.00 | 307.75 | 312.45 | 251.30 | -0.37% | 108 |
| Mar 20, 2026 | 337.70 | 337.70 | 313.35 | 313.60 | 252.23 | 4.50% | 225 |