Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.490 -0.030 (-0.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.055 7.055 6.983 6.990 12,377 -0.17(-2.37%)
Jan 30, 2024 7.130 7.240 7.118 7.160 15,180 -0.15(-2.05%)
Jan 29, 2024 7.210 7.310 7.210 7.310 30,862 +0.07(+0.94%)
Jan 26, 2024 7.250 7.270 7.240 7.242 24,047 +0.09(+1.22%)
Jan 25, 2024 7.360 7.360 7.115 7.155 12,035 +0.00(+0.07%)
Jan 24, 2024 7.225 7.225 7.150 7.150 18,983 +0.13(+1.85%)
Jan 23, 2024 6.950 7.080 6.950 7.020 55,796 -0.10(-1.40%)
Jan 22, 2024 7.150 7.165 7.090 7.120 24,375 -0.03(-0.42%)
Jan 19, 2024 7.090 7.180 7.060 7.150 21,975 +0.07(+0.93%)
Jan 18, 2024 7.048 7.100 7.030 7.084 31,856 +0.00(+0.06%)
Jan 17, 2024 7.091 7.100 7.060 7.080 31,300 -0.06(-0.84%)
Jan 16, 2024 7.290 7.290 7.120 7.140 41,194 -0.46(-6.05%)
Jan 12, 2024 7.700 7.700 7.560 7.600 40,943 -0.06(-0.78%)
Jan 11, 2024 7.665 7.680 7.615 7.660 8,870 -0.11(-1.42%)
Jan 10, 2024 7.774 7.890 7.760 7.770 8,066 +0.00(+0.00%)
Jan 09, 2024 7.730 7.792 7.690 7.770 17,554 -0.04(-0.51%)
Jan 08, 2024 7.755 7.820 7.740 7.810 30,240 -0.07(-0.86%)
Jan 05, 2024 7.930 7.958 7.850 7.878 36,858 -0.02(-0.28%)
Jan 04, 2024 7.900 7.910 7.890 7.900 14,517 +0.16(+2.07%)
Jan 03, 2024 7.720 7.758 7.720 7.740 11,904 -0.13(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.