Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.653 +0.163 (+2.18%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.49	15.50	15.48	15.50	2,116	-0.02(-0.13%)
Mar 27, 2013	15.48	15.52	15.45	15.52	2,999	+0.02(+0.13%)
Mar 26, 2013	15.51	15.57	15.44	15.50	9,517	-0.15(-0.96%)
Mar 25, 2013	15.59	15.65	15.45	15.65	1,582	+0.35(+2.29%)
Mar 22, 2013	15.30	15.30	15.26	15.30	1,737	+0.25(+1.63%)
Mar 21, 2013	14.96	15.05	14.96	15.05	1,039	+0.03(+0.17%)
Mar 20, 2013	15.08	15.17	15.03	15.03	1,860	-0.14(-0.92%)
Mar 19, 2013	15.24	15.36	15.17	15.17	2,923	-0.17(-1.11%)
Mar 18, 2013	15.40	15.40	15.34	15.34	552	-0.12(-0.77%)
Mar 15, 2013	15.47	15.58	15.46	15.46	1,167	+0.01(+0.06%)
Mar 14, 2013	15.40	15.58	15.40	15.45	822	+0.06(+0.39%)
Mar 13, 2013	15.32	15.47	15.32	15.39	2,229	-0.01(-0.06%)
Mar 12, 2013	15.52	15.52	15.40	15.40	330	+0.05(+0.33%)
Mar 11, 2013	15.28	15.36	15.28	15.35	6,922	+0.24(+1.59%)
Mar 08, 2013	15.18	15.18	15.11	15.11	1,604	-0.39(-2.52%)
Mar 07, 2013	15.53	15.55	15.39	15.50	12,963	-0.20(-1.24%)
Mar 06, 2013	15.58	15.75	15.53	15.70	35,594	+0.11(+0.67%)
Mar 05, 2013	15.53	15.59	15.48	15.59	975	+0.02(+0.13%)
Mar 04, 2013	15.51	15.64	15.51	15.57	3,168	+0.27(+1.76%)

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.