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 )

7.590 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 6, 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 (%)
Oct 31, 2023 6.365 6.402 6.330 6.380 116,888 -0.03(-0.44%)
Oct 30, 2023 6.385 6.420 6.360 6.409 49,865 +0.01(+0.13%)
Oct 27, 2023 6.730 6.730 6.360 6.400 39,479 -0.05(-0.85%)
Oct 26, 2023 6.500 6.500 6.426 6.455 51,162 -0.05(-0.84%)
Oct 25, 2023 6.550 6.600 6.510 6.510 57,533 -0.11(-1.66%)
Oct 24, 2023 6.644 6.660 6.615 6.620 69,182 -0.07(-1.05%)
Oct 23, 2023 6.700 6.740 6.680 6.690 63,158 +0.06(+0.90%)
Oct 20, 2023 6.650 6.685 6.630 6.630 49,659 +0.11(+1.69%)
Oct 19, 2023 6.545 6.600 6.520 6.520 44,610 +0.03(+0.46%)
Oct 18, 2023 6.505 6.530 6.484 6.490 26,251 -0.15(-2.26%)
Oct 17, 2023 6.650 6.676 6.608 6.640 69,418 -0.01(-0.15%)
Oct 16, 2023 6.522 6.650 6.515 6.650 21,669 -0.04(-0.60%)
Oct 13, 2023 6.750 6.750 6.650 6.690 30,633 -0.03(-0.44%)
Oct 12, 2023 6.800 6.810 6.720 6.720 69,210 -0.08(-1.18%)
Oct 11, 2023 6.750 6.863 6.750 6.800 30,883 -0.53(-7.23%)
Oct 10, 2023 7.340 7.360 7.320 7.330 49,440 -0.06(-0.81%)
Oct 09, 2023 7.320 7.390 7.320 7.390 9,103 -0.05(-0.67%)
Oct 06, 2023 7.390 7.490 7.390 7.440 37,839 +0.02(+0.32%)
Oct 05, 2023 7.394 7.420 7.365 7.416 72,586 +0.02(+0.22%)
Oct 04, 2023 7.320 7.430 7.270 7.400 23,086 -0.01(-0.13%)
Oct 03, 2023 7.380 7.440 7.380 7.410 19,922 -0.04(-0.60%)
Oct 02, 2023 7.590 7.590 7.436 7.455 22,755 -0.35(-4.55%)
Sep 29, 2023 7.882 7.882 7.770 7.810 24,296 +0.05(+0.64%)
Sep 28, 2023 7.740 7.791 7.690 7.760 41,311 +0.12(+1.50%)
Sep 27, 2023 7.740 7.740 7.605 7.645 21,495 -0.32(-4.04%)
Sep 26, 2023 8.000 8.000 7.950 7.967 9,388 -0.07(-0.91%)
Sep 25, 2023 8.020 8.050 8.020 8.040 12,242 -0.12(-1.49%)
Sep 22, 2023 8.166 8.200 8.140 8.161 7,090 -0.11(-1.31%)
Sep 21, 2023 8.300 8.310 8.265 8.270 4,217 +0.00(+0.00%)
Sep 20, 2023 8.290 8.380 8.270 8.270 24,027 +0.07(+0.85%)
Sep 19, 2023 8.060 8.200 8.060 8.200 12,255 +0.14(+1.74%)
Sep 18, 2023 8.040 8.100 8.035 8.060 12,533 +0.10(+1.26%)
Sep 15, 2023 7.910 8.020 7.910 7.960 13,393 +0.10(+1.27%)
Sep 14, 2023 7.815 7.880 7.750 7.860 13,876 +0.18(+2.34%)
Sep 13, 2023 7.720 7.726 7.680 7.680 10,644 -0.02(-0.26%)
Sep 12, 2023 7.690 7.720 7.650 7.700 16,511 -0.02(-0.26%)
Sep 11, 2023 7.650 7.720 7.630 7.720 28,780 +0.17(+2.25%)
Sep 08, 2023 7.550 7.570 7.540 7.550 14,595 -0.09(-1.18%)
Sep 07, 2023 7.565 7.640 7.560 7.640 14,984 +0.07(+0.92%)
Sep 06, 2023 7.540 7.570 7.534 7.570 22,478 -0.16(-2.07%)
Sep 05, 2023 7.755 7.795 7.690 7.730 32,928 -0.23(-2.95%)
Sep 01, 2023 8.035 8.035 7.957 7.965 29,946 -0.06(-0.81%)
Aug 31, 2023 8.050 8.100 8.000 8.030 10,988 +0.00(+0.00%)
Aug 30, 2023 8.040 8.110 7.993 8.030 22,738 +0.00(+0.00%)
Aug 29, 2023 8.025 8.080 7.990 8.030 20,524 +0.06(+0.75%)
Aug 28, 2023 8.090 8.090 7.960 7.970 22,040 +0.01(+0.13%)
Aug 25, 2023 7.950 7.960 7.885 7.960 46,754 +0.10(+1.27%)
Aug 24, 2023 8.070 8.070 7.860 7.860 23,042 -0.05(-0.63%)
Aug 23, 2023 7.875 7.920 7.875 7.910 44,700 +0.03(+0.38%)
Aug 22, 2023 7.890 7.930 7.850 7.880 32,615 -0.10(-1.25%)
Aug 21, 2023 7.925 7.980 7.860 7.980 27,867 +0.03(+0.38%)
Aug 18, 2023 7.880 7.950 7.880 7.950 11,665 +0.01(+0.13%)
Aug 17, 2023 7.985 8.000 7.920 7.940 14,798 -0.13(-1.61%)
Aug 16, 2023 8.120 8.130 8.052 8.070 9,943 -0.08(-0.98%)
Aug 15, 2023 8.190 8.190 8.150 8.150 9,736 +0.00(+0.00%)
Aug 14, 2023 8.130 8.190 8.120 8.150 20,164 -0.10(-1.21%)
Aug 11, 2023 8.251 8.270 8.225 8.250 8,255 +0.09(+1.12%)
Aug 10, 2023 8.140 8.255 8.140 8.159 20,525 +0.26(+3.28%)
Aug 09, 2023 7.790 7.900 7.790 7.900 20,055 +0.15(+1.94%)
Aug 08, 2023 7.700 7.760 7.700 7.750 12,398 -0.01(-0.13%)
Aug 07, 2023 7.700 7.760 7.700 7.760 8,645 +0.10(+1.31%)
Aug 04, 2023 7.710 7.735 7.640 7.660 7,011 -0.11(-1.42%)
Aug 03, 2023 7.720 7.770 7.650 7.770 16,433 -0.06(-0.77%)
Aug 02, 2023 7.860 7.860 7.750 7.830 13,706 +0.00(+0.00%)
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.