XETRA - Delayed Quote
EUR
Freeport-McMoRan Inc. (FPMB.DE)
53.74
+1.18
(+2.25%)
At close: November 6 at 5:35:59 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
51.30
53.74
51.30
53.74
53.74
4,402
Nov 5, 2026
56.06
56.39
50.59
52.56
52.56
5,528
Nov 4, 2026
56.48
57.38
54.45
54.79
54.79
1,926
Nov 3, 2026
55.58
55.94
54.65
54.76
54.76
2,459
Nov 2, 2026
56.54
58.20
56.26
57.89
57.89
950
Oct 30, 2026
57.65
57.87
55.80
56.54
56.54
2,448
Oct 29, 2026
58.96
59.42
57.75
59.24
59.24
2,049
Oct 28, 2026
59.37
59.45
58.54
59.06
59.06
3,177
Oct 27, 2026
58.12
59.53
57.63
59.33
59.33
4,284
Oct 26, 2026
58.63
59.25
57.60
58.12
58.12
3,269
Oct 23, 2026
57.97
58.47
57.45
58.47
58.47
3,400
Oct 22, 2026
59.53
59.60
58.07
58.33
58.33
4,717
Oct 21, 2026
60.96
61.08
60.18
61.00
61.00
2,617
Oct 20, 2026
61.92
62.18
60.01
61.18
61.18
6,891
Oct 19, 2026
62.70
63.00
61.15
62.23
62.23
2,174
Oct 16, 2026
62.38
63.73
62.07
62.88
62.88
1,689
Oct 15, 2026
0.13461001
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
61.54
62.18
59.23
62.03
62.03
4,724
Oct 14, 2026
64.75
64.75
62.67
62.75
62.60
882
Oct 13, 2026
65.39
65.73
64.01
64.01
63.86
1,211
Oct 12, 2026
66.03
66.07
65.48
66.00
65.84
2,754
Oct 9, 2026
64.66
65.70
64.66
65.70
65.54
3,900
Oct 8, 2026
63.97
63.97
62.73
63.49
63.34
2,890
Oct 7, 2026
64.21
64.63
63.35
63.79
63.64
2,647
Oct 6, 2026
65.04
65.39
63.07
64.29
64.14
5,600
Oct 5, 2026
64.50
65.00
64.00
65.00
64.84
2,536
Oct 2, 2026
61.68
64.72
61.50
63.67
63.52
6,990
Oct 1, 2026
62.27
62.27
60.78
61.16
61.01
7,718
Sep 30, 2026
62.56
65.28
62.50
62.91
62.76
9,382
Sep 29, 2026
63.49
64.05
62.10
62.30
62.15
2,585
Sep 28, 2026
62.29
63.08
60.71
62.63
62.48
8,903
Sep 25, 2026
63.51
63.68
62.91
63.37
63.22
1,750
Sep 24, 2026
63.67
63.67
62.60
63.00
62.85
2,103
Sep 23, 2026
64.88
64.88
62.62
63.52
63.37
5,536
Sep 22, 2026
62.83
64.24
62.63
64.14
63.99
5,280
Sep 21, 2026
62.44
63.56
61.91
62.30
62.15
522
Sep 18, 2026
62.17
62.51
61.59
61.76
61.61
2,835
Sep 17, 2026
61.13
62.51
61.02
62.20
62.05
4,706
Sep 16, 2026
60.45
61.40
60.18
60.49
60.35
4,531
Sep 15, 2026
59.98
60.37
58.61
59.36
59.22
10,279
Sep 14, 2026
60.87
61.01
58.00
60.03
59.89
8,032
Sep 11, 2026
62.12
62.70
61.06
62.11
61.96
15,592
Sep 10, 2026
65.83
65.88
59.41
61.17
61.02
13,820
Sep 9, 2026
66.46
66.96
65.42
65.53
65.37
3,997
Sep 8, 2026
63.68
66.96
63.55
66.96
66.80
5,078
Sep 7, 2026
62.51
63.86
62.46
63.59
63.44
2,260
Sep 4, 2026
62.25
63.01
61.18
62.47
62.32
3,852
Sep 3, 2026
63.97
65.35
62.31
62.79
62.64
8,763
Sep 2, 2026
62.32
65.00
61.93
63.52
63.37
7,076
Sep 1, 2026
66.07
66.07
63.36
63.70
63.55
5,614
Aug 31, 2026
65.72
66.45
64.67
65.11
64.95
3,268
Aug 28, 2026
67.12
68.13
66.50
67.17
67.01
4,288
Aug 27, 2026
67.71
68.05
67.13
68.05
67.89
4,227
Aug 26, 2026
68.72
68.86
67.41
67.84
67.68
18,240
Aug 25, 2026
66.93
67.49
65.93
67.27
67.11
3,555
Aug 24, 2026
65.44
67.38
65.39
65.93
65.77
14,389
Aug 21, 2026
61.89
65.99
61.89
64.87
64.71
7,990
Aug 20, 2026
59.51
60.00
57.80
59.68
59.54
4,223
Aug 19, 2026
56.74
59.48
56.74
59.32
59.18
10,136
Aug 18, 2026
58.75
58.75
56.83
56.89
56.75
6,135
Aug 17, 2026
58.35
59.12
57.60
59.00
58.86
2,486
Aug 14, 2026
57.88
58.10
57.54
57.70
57.56
3,917
Aug 13, 2026
59.73
59.73
58.61
59.22
59.08
7,451
Aug 12, 2026
59.85
60.83
59.56
59.89
59.75
3,071
Aug 11, 2026
61.07
61.33
59.52
59.64
59.50
10,183
Aug 10, 2026
60.54
61.30
59.69
61.27
61.12
7,423
Aug 7, 2026
59.74
61.00
59.42
60.20
60.06
23,525
Aug 6, 2026
59.75
61.58
59.29
59.79
59.65
9,835
Aug 5, 2026
59.00
60.99
58.93
59.98
59.84
11,800
Aug 4, 2026
55.80
58.06
55.80
57.83
57.69
5,181
Aug 3, 2026
55.08
55.11
53.23
54.71
54.58
2,934
Jul 31, 2026
55.20
55.46
53.51
53.99
53.86
5,820
Jul 30, 2026
52.09
54.84
52.09
54.19
54.06
8,446
Jul 29, 2026
54.05
54.40
51.61
51.72
51.60
7,113
Jul 28, 2026
54.82
55.00
52.84
54.28
54.15
4,520
Jul 27, 2026
55.64
56.00
54.21
54.21
54.08
3,573
Jul 24, 2026
55.42
55.95
53.98
54.87
54.74
3,692
Jul 23, 2026
56.91
58.32
54.63
54.84
54.71
17,224
Jul 22, 2026
54.61
56.56
54.41
56.56
56.42
6,597
Jul 21, 2026
53.18
54.33
52.80
54.30
54.17
7,115
Jul 20, 2026
50.88
51.93
50.85
51.53
51.41
4,570
Jul 17, 2026
50.45
51.16
49.17
51.16
51.04
4,656
Jul 16, 2026
52.98
52.98
51.13
51.34
51.22
1,791
Jul 15, 2026
0.13461001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
54.16
54.89
52.77
52.89
52.76
3,039
Jul 14, 2026
53.19
54.84
52.84
53.80
53.52
1,512
Jul 13, 2026
53.32
54.12
53.26
53.65
53.37
2,126
Jul 10, 2026
52.93
53.91
52.66
53.73
53.45
2,177
Jul 9, 2026
50.55
52.67
50.55
52.63
52.36
6,244
Jul 8, 2026
51.93
52.08
49.38
49.42
49.16
7,058
Jul 7, 2026
53.05
53.46
51.08
51.52
51.25
11,375
Jul 6, 2026
54.21
54.28
53.18
53.39
53.11
2,510
Jul 3, 2026
54.30
54.30
53.79
54.08
53.80
548
Jul 2, 2026
53.38
54.23
52.75
53.34
53.06
4,393
Jul 1, 2026
54.92
55.16
53.67
54.27
53.99
4,713
Jun 30, 2026
54.38
55.43
54.31
55.00
54.72
8,416
Jun 29, 2026
54.81
54.82
53.13
53.60
53.32
5,671
Jun 26, 2026
54.74
54.88
54.14
54.68
54.40
5,245
Jun 25, 2026
54.80
55.86
54.37
54.99
54.71
10,191
Jun 24, 2026
56.85
56.92
54.27
54.63
54.35
4,388
Jun 23, 2026
59.36
59.36
56.34
56.58
56.29
8,249
Jun 22, 2026
59.47
60.73
59.29
60.51
60.20
5,291
Jun 19, 2026
59.50
59.62
58.88
59.00
58.69
4,287
Jun 18, 2026
61.10
61.29
59.80
59.80
59.49
7,656
Jun 17, 2026
60.78
62.12
60.42
62.09
61.77
2,611
Jun 16, 2026
60.40
61.67
60.15
60.42
60.11
3,331
Jun 15, 2026
60.37
61.87
59.81
60.07
59.76
20,314
Jun 12, 2026
57.49
59.22
57.35
59.16
58.85
12,678
Jun 11, 2026
54.29
55.94
54.16
55.94
55.65
12,380
Jun 10, 2026
55.27
55.81
53.80
54.12
53.84
11,749
Jun 9, 2026
55.55
57.16
55.27
55.27
54.98
5,995
Jun 8, 2026
55.17
56.49
55.17
55.89
55.60
15,790
Jun 5, 2026
58.88
59.15
55.41
55.41
55.12
11,386
Jun 4, 2026
60.52
61.62
59.41
59.85
59.54
5,928
Jun 3, 2026
61.47
62.00
59.93
60.63
60.32
12,996
Jun 2, 2026
57.99
61.48
57.92
61.14
60.82
31,227
Jun 1, 2026
56.32
57.69
55.80
57.69
57.39
5,878
May 29, 2026
56.34
57.07
55.43
56.49
56.20
3,286
May 28, 2026
54.26
55.51
53.80
55.51
55.22
3,184
May 27, 2026
55.21
55.48
54.38
54.61
54.33
3,583
May 26, 2026
54.64
55.75
54.27
55.04
54.76
4,699
May 25, 2026
54.17
55.21
53.31
55.21
54.92
1,337
May 22, 2026
54.30
54.30
53.20
53.56
53.28
4,680
May 21, 2026
52.00
52.87
51.71
52.87
52.60
6,240
May 20, 2026
50.57
52.36
50.57
51.98
51.71
4,691
May 19, 2026
52.11
52.11
50.32
50.69
50.43
10,084
May 18, 2026
53.89
54.49
52.58
52.65
52.38
9,405
May 15, 2026
55.23
55.23
52.84
53.84
53.56
15,300
May 14, 2026
57.30
57.69
55.73
56.16
55.87
6,169
May 13, 2026
56.62
58.24
56.43
58.17
57.87
11,649
May 12, 2026
54.59
55.00
53.60
53.79
53.51
5,762
May 11, 2026
52.29
54.90
52.09
54.48
54.20
5,458
May 8, 2026
52.54
53.09
51.77
51.77
51.50
4,879
May 7, 2026
52.36
53.08
52.11
52.61
52.34
4,915
May 6, 2026
50.02
52.26
50.02
51.83
51.56
8,997
May 5, 2026
48.10
49.12
48.05
49.12
48.87
6,698
May 4, 2026
48.83
48.83
47.64
48.23
47.98
9,104
Apr 30, 2026
48.54
49.91
48.54
49.08
48.82
12,485
Apr 29, 2026
50.15
50.15
48.83
48.83
48.57
3,656
Apr 28, 2026
51.61
52.09
49.60
49.66
49.40
9,449
Apr 27, 2026
52.03
52.31
50.67
51.60
51.33
3,927
Apr 24, 2026
53.07
53.45
51.31
52.66
52.39
17,029
Apr 23, 2026
59.87
59.88
52.75
54.86
54.58
20,361
Apr 22, 2026
58.93
59.85
58.64
59.63
59.32
5,259
Apr 21, 2026
59.93
59.97
58.24
58.24
57.94
4,685
Apr 20, 2026
59.10
59.80
58.40
59.80
59.49
7,412
Apr 17, 2026
57.85
59.60
57.45
59.33
59.02
10,757
Apr 16, 2026
58.73
58.93
57.93
58.17
57.87
2,125
Apr 15, 2026
0.13461001
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
57.85
58.46
57.28
57.86
57.56
2,276
Apr 14, 2026
57.60
58.30
57.60
58.04
57.59
2,831
Apr 13, 2026
56.62
57.85
56.23
57.60
57.15
3,313
Apr 10, 2026
56.87
58.16
56.51
57.79
57.34
3,650
Apr 9, 2026
55.16
56.43
54.83
55.95
55.52
4,078
Apr 8, 2026
54.60
55.80
54.60
55.62
55.19
9,212
Apr 7, 2026
52.86
52.88
51.69
52.13
51.73
7,908
Apr 2, 2026
51.56
53.23
50.63
52.84
52.43
2,654
Apr 1, 2026
51.40
53.05
51.29
53.00
52.59
10,600
Mar 31, 2026
48.43
50.05
48.40
49.53
49.14
4,868
Mar 30, 2026
49.15
50.42
48.34
48.99
48.61
4,802
Mar 27, 2026
49.50
49.61
47.88
49.15
48.77
3,693
Mar 26, 2026
48.72
48.74
47.72
48.06
47.69
2,076
Mar 25, 2026
49.98
50.37
49.39
49.66
49.28
7,535
Mar 24, 2026
46.86
48.61
46.52
48.61
48.23
7,117
Mar 23, 2026
43.93
47.46
43.63
46.85
46.48
17,175
Mar 20, 2026
46.58
46.88
45.14
45.44
45.09
5,187
Mar 19, 2026
47.39
47.39
44.45
45.79
45.44
18,969
Mar 18, 2026
50.33
50.99
48.46
48.92
48.54
4,923
Mar 17, 2026
49.90
50.74
49.80
50.30
49.91
8,279
Mar 16, 2026
49.58
50.49
48.99
49.54
49.16
6,898
Mar 13, 2026
51.56
51.68
49.12
49.23
48.85
10,786
Mar 12, 2026
52.70
53.09
51.51
51.63
51.23
5,634
Mar 11, 2026
53.73
53.88
51.63
51.90
51.50
9,131
Mar 10, 2026
52.22
53.53
52.07
53.43
53.02
6,984
Mar 9, 2026
49.76
50.30
48.35
50.30
49.91
14,824
Mar 6, 2026
54.70
54.70
52.00
52.00
51.60
5,717
Mar 5, 2026
56.40
56.73
53.53
53.55
53.14
6,837
Mar 4, 2026
55.87
58.10
55.87
57.40
56.96
7,046
Mar 3, 2026
57.22
57.22
51.95
55.38
54.95
21,613
Mar 2, 2026
58.23
58.50
56.96
57.77
57.32
24,183
Feb 27, 2026
58.58
58.73
57.50
57.61
57.16
14,084
Feb 26, 2026
58.14
58.14
56.18
57.56
57.11
3,625
Feb 25, 2026
58.14
59.13
57.97
58.72
58.27
4,774
Feb 24, 2026
55.84
58.14
55.59
57.84
57.39
7,119
Feb 23, 2026
54.39
55.76
54.25
55.14
54.71
10,852
Feb 20, 2026
53.43
54.15
52.82
53.05
52.64
8,610
Feb 19, 2026
53.33
53.40
51.72
52.41
52.00
8,679
Feb 18, 2026
52.31
53.12
52.07
52.95
52.54
7,752
Feb 17, 2026
52.40
52.48
50.16
51.57
51.17
14,339
Feb 16, 2026
53.44
53.44
52.95
53.20
52.79
3,742
Feb 13, 2026
52.21
53.26
51.05
52.92
52.51
12,715
Feb 12, 2026
55.18
55.82
52.19
52.19
51.79
5,579
Feb 11, 2026
53.41
55.00
53.41
53.98
53.56
6,812
Feb 10, 2026
53.25
53.70
52.36
52.83
52.42
19,067
Feb 9, 2026
51.40
53.74
51.24
53.70
53.28
7,432
Feb 6, 2026
49.92
51.55
49.76
51.55
51.15
22,649
Feb 5, 2026
52.39
52.40
49.45
50.08
49.69
13,745
Feb 4, 2026
55.14
55.48
53.49
53.59
53.18
7,765
Feb 3, 2026
53.38
55.02
53.38
54.74
54.32
13,243
Feb 2, 2026
48.37
51.84
47.96
51.71
51.31
32,287
Jan 30, 2026
52.40
52.60
49.87
51.18
50.78
37,106
Jan 29, 2026
54.96
57.95
52.97
54.19
53.77
33,572
Jan 28, 2026
53.66
53.97
52.32
52.73
52.32
14,662
Jan 27, 2026
52.41
52.75
51.17
52.38
51.97
21,954
Jan 26, 2026
53.00
53.63
52.37
52.39
51.98
32,354
Jan 23, 2026
50.71
51.43
49.50
51.07
50.67
10,667
Jan 22, 2026
51.88
52.77
49.80
50.46
50.07
21,887
Jan 21, 2026
52.03
52.71
51.97
52.15
51.75
8,812
Jan 20, 2026
50.86
51.35
49.55
51.32
50.92
8,785
Jan 19, 2026
50.60
51.00
50.29
50.62
50.23
8,004
Jan 16, 2026
51.27
51.41
49.80
50.41
50.02
19,621
Jan 15, 2026
0.13461001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
51.28
52.09
50.67
51.90
51.50
8,021
Jan 14, 2026
52.81
52.81
50.95
51.24
50.69
13,383
Jan 13, 2026
50.12
51.50
50.12
50.49
49.95
5,332
Jan 12, 2026
49.89
50.23
49.02
49.97
49.43
12,224
Jan 9, 2026
46.58
48.26
46.51
48.26
47.75
5,703
Jan 8, 2026
47.40
47.41
45.76
46.13
45.64
4,336
Jan 7, 2026
47.83
47.83
46.28
47.22
46.71
11,207
Jan 6, 2026
47.36
48.63
46.79
48.63
48.11
6,773
Jan 5, 2026
45.42
46.40
45.40
45.83
45.35
11,276
Jan 2, 2026
44.22
44.44
43.56
43.56
43.09
4,332
Dec 30, 2025
44.99
44.99
44.24
44.48
44.01
5,638
Dec 29, 2025
45.00
45.00
43.51
44.11
43.64
10,861
Dec 23, 2025
43.30
44.22
43.09
44.13
43.66
4,564
Dec 22, 2025
42.35
43.21
42.35
43.21
42.75
4,204
Dec 19, 2025
41.20
42.25
41.05
42.25
41.80
3,149
Dec 18, 2025
40.83
41.14
40.46
40.82
40.39
5,776
Dec 17, 2025
40.88
41.33
40.40
40.40
39.97
3,482
Dec 16, 2025
40.10
40.40
39.83
40.15
39.72
5,247
Dec 15, 2025
40.85
41.50
40.42
40.58
40.15
3,138
Dec 12, 2025
41.06
41.42
40.04
40.04
39.62
5,552
Dec 11, 2025
39.17
40.91
39.17
40.91
40.47
1,907
Dec 10, 2025
38.60
38.72
38.54
38.72
38.31
5,901
Dec 9, 2025
38.35
38.76
37.80
38.65
38.24
2,550
Dec 8, 2025
39.15
39.15
38.92
38.92
38.51
1,088
Dec 5, 2025
38.40
39.36
38.40
39.00
38.58
5,748
Dec 4, 2025
38.19
38.19
37.57
38.08
37.68
6,189
Dec 3, 2025
37.04
38.36
37.04
38.21
37.80
3,795
Dec 2, 2025
37.14
37.34
36.54
36.58
36.19
3,541
Dec 1, 2025
37.44
37.72
37.01
37.11
36.71
4,068
Nov 28, 2025
36.40
37.39
36.40
37.24
36.85
3,777
Nov 27, 2025
36.19
36.26
36.02
36.02
35.64
435
Nov 26, 2025
35.59
36.59
35.48
36.44
36.05
4,765
Nov 25, 2025
35.52
36.08
35.28
35.62
35.24
2,545
Nov 24, 2025
34.79
35.40
34.46
35.40
35.02
3,566
Nov 21, 2025
34.54
34.65
33.87
34.23
33.87
1,006
Nov 20, 2025
35.99
36.31
35.65
35.65
35.27
2,316
Nov 19, 2025
34.78
36.47
34.78
35.83
35.45
3,796
Nov 18, 2025
33.31
35.93
33.31
35.25
34.87
17,055
Nov 17, 2025
34.56
34.72
33.91
34.19
33.82
1,802
Nov 14, 2025
34.69
34.92
33.76
34.86
34.49
6,830
Nov 13, 2025
36.16
36.22
35.10
35.26
34.88
4,538
Nov 12, 2025
35.62
36.17
35.54
36.16
35.77
2,400
Nov 11, 2025
35.24
35.57
34.92
35.54
35.16
3,087
Nov 10, 2025
34.92
35.31
34.92
34.97
34.60
2,153
Nov 7, 2025
34.50
34.58
33.57
34.19
33.82
10,126
Nov 6, 2025
35.03
35.03
33.49
33.76
33.40
9,846
