Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.34	11.39	11.14	11.15	29,427	-0.20(-1.72%)
Nov 27, 2020	11.29	11.40	11.29	11.35	4,800	+0.13(+1.16%)
Nov 25, 2020	11.13	11.22	11.12	11.22	18,800	-0.06(-0.53%)
Nov 24, 2020	11.23	11.30	11.22	11.28	49,344	+0.14(+1.30%)
Nov 23, 2020	11.12	11.19	11.08	11.13	34,337	-0.04(-0.31%)
Nov 20, 2020	11.15	11.22	11.14	11.17	12,000	-0.04(-0.36%)
Nov 19, 2020	11.11	11.21	11.07	11.21	9,062	+0.10(+0.90%)
Nov 18, 2020	11.23	11.23	11.11	11.11	24,009	-0.12(-1.03%)
Nov 17, 2020	11.15	11.30	11.15	11.23	11,579	+0.14(+1.23%)
Nov 16, 2020	11.22	11.24	11.05	11.09	30,563	+0.07(+0.64%)
Nov 13, 2020	11.02	11.06	10.97	11.02	12,000	+0.22(+2.04%)
Nov 12, 2020	10.87	10.94	10.79	10.80	20,217	-0.26(-2.35%)
Nov 11, 2020	11.08	11.08	11.00	11.06	38,810	-0.03(-0.27%)
Nov 10, 2020	11.05	11.12	11.05	11.09	93,156	+0.12(+1.09%)
Nov 09, 2020	11.16	11.21	10.97	10.97	120,272	+1.00(+10.03%)
Nov 06, 2020	9.948	9.970	9.890	9.970	90,500	-0.02(-0.20%)
Nov 05, 2020	10.11	10.12	9.947	9.990	94,368	+0.33(+3.42%)
Nov 04, 2020	9.695	9.775	9.650	9.660	158,835	+0.17(+1.79%)
Nov 03, 2020	9.440	9.540	9.390	9.490	64,633	+0.17(+1.85%)

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.