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 )

7.850 +0.197 (+2.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 (%)
Nov 30, 2022 6.825 6.940 6.770 6.920 38,260 +0.16(+2.37%)
Nov 29, 2022 6.750 6.790 6.750 6.760 55,136 +0.14(+2.11%)
Nov 28, 2022 6.690 6.700 6.610 6.620 27,488 -0.01(-0.23%)
Nov 25, 2022 6.609 6.640 6.609 6.635 21,350 +0.12(+1.76%)
Nov 23, 2022 6.460 6.530 6.460 6.520 30,223 +0.18(+2.84%)
Nov 22, 2022 6.310 6.340 6.280 6.340 65,903 +0.13(+2.09%)
Nov 21, 2022 6.190 6.210 6.160 6.210 29,238 -0.04(-0.64%)
Nov 18, 2022 6.210 6.300 6.210 6.250 91,564 +0.12(+1.92%)
Nov 17, 2022 6.060 6.150 6.050 6.132 77,173 -0.06(-0.94%)
Nov 16, 2022 6.150 6.201 6.150 6.190 82,044 +0.03(+0.49%)
Nov 15, 2022 6.200 6.240 6.070 6.160 99,841 -0.02(-0.32%)
Nov 14, 2022 6.200 6.250 6.170 6.180 75,124 +0.09(+1.48%)
Nov 11, 2022 6.030 6.100 5.990 6.090 51,692 +0.01(+0.16%)
Nov 10, 2022 6.050 6.090 5.990 6.080 84,057 +0.33(+5.74%)
Nov 09, 2022 5.760 5.836 5.736 5.750 96,567 -0.09(-1.54%)
Nov 08, 2022 5.800 5.860 5.790 5.840 129,444 +0.04(+0.78%)
Nov 07, 2022 5.790 5.820 5.750 5.795 141,305 +0.05(+0.96%)
Nov 04, 2022 5.650 5.740 5.650 5.740 75,141 +0.30(+5.51%)
Nov 03, 2022 5.480 5.490 5.425 5.440 126,227 -0.19(-3.37%)
Nov 02, 2022 5.665 5.794 5.630 5.630 46,257 -0.08(-1.40%)
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.