Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.490 UNCHANGED

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 (%)
May 29, 2020	11.96	12.13	11.93	12.13	25,600	+0.18(+1.51%)
May 28, 2020	11.98	12.05	11.87	11.95	20,639	+0.20(+1.70%)
May 27, 2020	11.78	11.78	11.60	11.75	28,521	-0.03(-0.23%)
May 26, 2020	11.95	11.95	11.78	11.78	15,303	-0.06(-0.53%)
May 22, 2020	11.84	11.84	11.73	11.84	15,700	+0.04(+0.32%)
May 21, 2020	12.09	12.09	11.72	11.80	14,307	-0.48(-3.89%)
May 20, 2020	12.18	12.37	12.18	12.28	21,586	+0.98(+8.63%)
May 19, 2020	11.32	11.50	11.29	11.30	56,674	-0.04(-0.32%)
May 18, 2020	11.04	11.35	11.04	11.34	49,526	+0.89(+8.52%)
May 15, 2020	10.47	10.54	10.39	10.45	28,200	-0.16(-1.51%)
May 14, 2020	10.47	10.66	10.43	10.61	34,867	-0.04(-0.37%)
May 13, 2020	10.86	10.86	10.59	10.65	22,978	-0.41(-3.68%)
May 12, 2020	11.06	11.22	10.98	11.06	57,090	+0.03(+0.24%)
May 11, 2020	10.98	11.05	10.98	11.03	12,282	+0.08(+0.73%)
May 08, 2020	11.00	11.00	10.88	10.95	17,400	+0.24(+2.24%)
May 07, 2020	10.72	10.77	10.62	10.71	31,452	-0.02(-0.19%)
May 06, 2020	10.80	10.96	10.69	10.73	24,297	+0.07(+0.66%)
May 05, 2020	10.62	10.74	10.61	10.66	21,388	+0.18(+1.72%)
May 04, 2020	10.39	10.50	10.39	10.48	36,848	-0.07(-0.66%)

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.