FedEx Corporation (ETR:FDX)
Germany
· Delayed Price · Currency is EUR 236.25
+0.90 (0.38%)
At close: Dec 5, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 0.38% | - |
| Dec 4, 2025 | 232.30 | 235.35 | 232.30 | 235.35 | 235.35 | 1.03% | 25 |
| Dec 3, 2025 | 232.55 | 232.95 | 232.55 | 232.95 | 232.95 | 0.02% | 10 |
| Dec 2, 2025 | 236.35 | 236.35 | 232.30 | 232.90 | 232.90 | -1.33% | 27 |
| Dec 1, 2025 | 237.10 | 237.10 | 235.75 | 236.05 | 236.05 | -0.94% | 23 |
| Nov 28, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.42% | - |
| Nov 27, 2025 | 239.35 | 239.35 | 236.15 | 237.30 | 237.30 | -0.06% | 15 |
| Nov 26, 2025 | 236.80 | 237.45 | 236.80 | 237.45 | 237.45 | 0.68% | 27 |
| Nov 25, 2025 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | 0.90% | - |
| Nov 24, 2025 | 235.55 | 235.55 | 231.40 | 233.75 | 233.75 | -0.13% | 211 |
| Nov 21, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 0.91% | - |
| Nov 20, 2025 | 232.95 | 232.95 | 231.95 | 231.95 | 231.95 | 1.64% | 65 |
| Nov 19, 2025 | 226.05 | 228.35 | 226.05 | 228.20 | 228.20 | 0.48% | 3 |
| Nov 18, 2025 | 225.95 | 228.15 | 225.00 | 227.10 | 227.10 | -1.22% | 387 |
| Nov 17, 2025 | 232.40 | 232.40 | 229.90 | 229.90 | 229.90 | -0.13% | 6 |
| Nov 14, 2025 | 228.40 | 230.20 | 228.40 | 230.20 | 230.20 | -0.45% | 108 |
| Nov 13, 2025 | 229.95 | 231.25 | 229.95 | 231.25 | 231.25 | -0.81% | 90 |
| Nov 12, 2025 | 230.65 | 233.15 | 230.50 | 233.15 | 233.15 | 5.98% | 169 |
| Nov 11, 2025 | 221.05 | 221.05 | 219.10 | 220.00 | 220.00 | -0.90% | 148 |
| Nov 10, 2025 | 229.95 | 229.95 | 221.60 | 222.00 | 222.00 | -1.38% | 222 |
| Nov 7, 2025 | 226.20 | 226.20 | 224.95 | 225.10 | 225.10 | 0.36% | 4 |
| Nov 6, 2025 | 221.95 | 225.05 | 221.95 | 224.30 | 224.30 | 2.23% | 100 |
| Nov 5, 2025 | 217.85 | 219.95 | 217.85 | 219.40 | 219.40 | -1.15% | 41 |
| Nov 4, 2025 | 217.75 | 221.95 | 217.50 | 221.95 | 221.95 | 1.44% | 29 |
| Nov 3, 2025 | 220.40 | 220.40 | 218.20 | 218.80 | 218.80 | -1.04% | 39 |
| Oct 31, 2025 | 219.00 | 221.10 | 219.00 | 221.10 | 221.10 | 1.56% | 4 |
| Oct 30, 2025 | 215.70 | 217.70 | 215.70 | 217.70 | 217.70 | 0.88% | 66 |
| Oct 29, 2025 | 214.00 | 215.80 | 214.00 | 215.80 | 215.80 | 0.30% | 1 |
| Oct 28, 2025 | 213.30 | 217.00 | 213.30 | 215.15 | 215.15 | 1.53% | 310 |
| Oct 27, 2025 | 208.10 | 212.00 | 207.20 | 211.90 | 211.90 | 2.12% | 219 |
| Oct 24, 2025 | 207.00 | 207.50 | 206.50 | 207.50 | 207.50 | 1.87% | 13 |
| Oct 23, 2025 | 206.15 | 207.95 | 203.70 | 203.70 | 203.70 | -3.28% | 81 |
| Oct 22, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.38% | - |
| Oct 21, 2025 | 207.75 | 211.40 | 207.75 | 211.40 | 211.40 | 2.82% | 25 |
| Oct 20, 2025 | 204.60 | 206.00 | 204.60 | 205.60 | 205.60 | 0.19% | 13 |
| Oct 17, 2025 | 200.55 | 205.20 | 200.55 | 205.20 | 205.20 | 0.88% | 244 |
| Oct 16, 2025 | 203.30 | 203.40 | 203.30 | 203.40 | 203.40 | 1.09% | 180 |
| Oct 15, 2025 | 202.40 | 202.40 | 201.20 | 201.20 | 201.20 | 1.54% | 12 |
| Oct 14, 2025 | 196.90 | 199.00 | 196.28 | 198.14 | 198.14 | -0.03% | 524 |
| Oct 13, 2025 | 193.08 | 198.20 | 193.08 | 198.20 | 198.20 | -4.02% | 278 |
| Oct 9, 2025 | 206.35 | 207.95 | 205.85 | 206.50 | 206.50 | -0.67% | 75 |
| Oct 8, 2025 | 205.15 | 207.90 | 204.00 | 207.90 | 207.90 | -1.14% | 1,359 |
| Oct 7, 2025 | 210.80 | 210.80 | 209.80 | 210.30 | 210.30 | -0.92% | 8 |
| Oct 6, 2025 | 208.40 | 212.25 | 208.30 | 212.25 | 212.25 | 2.02% | 198 |
| Oct 3, 2025 | 206.95 | 208.05 | 206.40 | 208.05 | 208.05 | 0.87% | 197 |
| Oct 2, 2025 | 204.60 | 206.30 | 204.50 | 206.25 | 206.25 | 1.88% | 154 |
| Oct 1, 2025 | 198.94 | 202.45 | 198.94 | 202.45 | 202.45 | 1.97% | 15 |
| Sep 30, 2025 | 201.85 | 201.85 | 198.54 | 198.54 | 198.54 | -1.47% | 39 |
| Sep 29, 2025 | 202.70 | 202.70 | 201.50 | 201.50 | 201.50 | -1.87% | 61 |
| Sep 26, 2025 | 202.05 | 205.35 | 202.05 | 205.35 | 205.35 | 1.78% | 71 |
| Sep 25, 2025 | 201.90 | 201.90 | 201.75 | 201.75 | 201.75 | 0.94% | 106 |
| Sep 24, 2025 | 198.62 | 199.88 | 198.62 | 199.88 | 199.88 | 0.38% | 83 |
| Sep 23, 2025 | 195.18 | 199.12 | 195.18 | 199.12 | 199.12 | 2.71% | 21 |
| Sep 22, 2025 | 196.62 | 197.20 | 193.62 | 193.86 | 193.86 | -1.96% | 238 |
| Sep 19, 2025 | 202.45 | 203.30 | 192.00 | 197.74 | 197.74 | 3.19% | 727 |
| Sep 18, 2025 | 192.26 | 192.26 | 191.26 | 191.62 | 191.62 | -1.16% | 56 |
| Sep 17, 2025 | 192.10 | 193.86 | 192.10 | 193.86 | 193.86 | 1.35% | 39 |
| Sep 16, 2025 | 193.26 | 193.26 | 190.96 | 191.28 | 191.28 | -1.11% | 45 |
| Sep 15, 2025 | 196.16 | 196.82 | 193.42 | 193.42 | 193.42 | -0.66% | 82 |
| Sep 12, 2025 | 194.84 | 195.30 | 193.66 | 194.70 | 194.70 | 2.47% | 89 |
| Sep 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.01% | 110 |
| Sep 10, 2025 | 194.18 | 194.18 | 191.94 | 191.94 | 191.94 | -0.28% | 95 |
| Sep 9, 2025 | 192.18 | 192.48 | 192.18 | 192.48 | 192.48 | 0.50% | 1 |
| Sep 8, 2025 | 193.28 | 193.28 | 190.00 | 191.52 | 191.52 | -0.51% | 82 |
| Sep 5, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 191.27 | 0.84% | 10 |
| Sep 4, 2025 | 194.18 | 194.54 | 190.90 | 190.90 | 189.68 | -0.38% | 29 |
| Sep 3, 2025 | 190.74 | 192.28 | 190.74 | 191.62 | 190.39 | -0.20% | 267 |
| Sep 2, 2025 | 197.46 | 198.02 | 192.00 | 192.00 | 190.77 | -1.54% | 274 |
| Sep 1, 2025 | 199.96 | 199.98 | 195.00 | 195.00 | 193.75 | -1.40% | 232 |
| Aug 29, 2025 | 197.76 | 197.76 | 197.76 | 197.76 | 196.49 | 0.74% | - |
| Aug 28, 2025 | 201.00 | 201.00 | 195.88 | 196.30 | 195.04 | -1.76% | 6 |
| Aug 27, 2025 | 199.54 | 199.92 | 199.54 | 199.82 | 198.54 | 0.42% | 33 |
| Aug 26, 2025 | 198.46 | 198.98 | 198.46 | 198.98 | 197.70 | -0.58% | 4 |
| Aug 25, 2025 | 202.40 | 202.40 | 200.15 | 200.15 | 198.87 | -1.11% | 28 |
| Aug 22, 2025 | 194.00 | 202.40 | 194.00 | 202.40 | 201.10 | 3.98% | 52 |
| Aug 21, 2025 | 193.96 | 194.66 | 193.24 | 194.66 | 193.41 | -1.01% | 6 |
| Aug 20, 2025 | 200.65 | 200.65 | 196.64 | 196.64 | 195.38 | -1.36% | 43 |
| Aug 19, 2025 | 195.58 | 199.36 | 195.58 | 199.36 | 198.08 | 2.86% | 239 |
| Aug 18, 2025 | 192.64 | 194.24 | 192.64 | 193.82 | 192.58 | -1.29% | 10 |
| Aug 15, 2025 | 199.92 | 199.92 | 196.36 | 196.36 | 195.10 | -1.36% | 31 |
| Aug 14, 2025 | 198.12 | 199.06 | 195.56 | 199.06 | 197.78 | 2.10% | 149 |
| Aug 13, 2025 | 197.08 | 198.24 | 189.64 | 194.96 | 193.71 | 1.51% | 370 |
| Aug 11, 2025 | 193.00 | 193.00 | 192.06 | 192.06 | 190.83 | -0.96% | 120 |
| Aug 8, 2025 | 194.00 | 194.52 | 192.42 | 193.92 | 192.68 | - | 184 |
| Aug 7, 2025 | 195.36 | 197.14 | 193.92 | 193.92 | 192.68 | 0.63% | 7 |
| Aug 6, 2025 | 191.56 | 192.70 | 191.56 | 192.70 | 191.46 | 1.86% | 18 |
| Aug 5, 2025 | 188.32 | 189.18 | 188.10 | 189.18 | 187.97 | 0.49% | 135 |
| Aug 4, 2025 | 188.32 | 190.12 | 187.80 | 188.26 | 187.05 | 0.01% | 311 |
| Aug 1, 2025 | 194.74 | 194.74 | 188.24 | 188.24 | 187.03 | -3.01% | 207 |
| Jul 31, 2025 | 196.20 | 197.00 | 194.08 | 194.08 | 192.84 | -5.28% | 98 |
| Jul 29, 2025 | 210.85 | 210.85 | 204.90 | 204.90 | 203.59 | -1.75% | 616 |
| Jul 28, 2025 | 208.10 | 209.70 | 208.10 | 208.55 | 207.21 | 2.01% | 33 |
| Jul 25, 2025 | 200.70 | 204.45 | 200.70 | 204.45 | 203.14 | 1.19% | 15 |
| Jul 24, 2025 | 201.90 | 202.05 | 201.90 | 202.05 | 200.75 | 1.89% | 14 |
| Jul 23, 2025 | 199.00 | 199.00 | 198.00 | 198.30 | 197.03 | 1.65% | 71 |
| Jul 22, 2025 | 195.08 | 195.08 | 195.08 | 195.08 | 193.83 | 0.61% | - |
| Jul 21, 2025 | 194.64 | 194.64 | 193.90 | 193.90 | 192.66 | 0.35% | 2 |
| Jul 18, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 191.98 | -1.62% | - |
| Jul 17, 2025 | 198.82 | 198.82 | 196.40 | 196.40 | 195.14 | 0.74% | 56 |
| Jul 16, 2025 | 196.88 | 196.88 | 194.96 | 194.96 | 193.71 | -2.74% | 1 |