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 )

7.802 +0.172 (+2.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
May 31, 2022 8.590 8.590 8.500 8.570 172,854 -0.13(-1.47%)
May 27, 2022 8.725 8.761 8.670 8.698 68,766 +0.09(+1.00%)
May 26, 2022 8.550 8.650 8.550 8.612 73,428 +0.01(+0.15%)
May 25, 2022 8.485 8.620 8.470 8.599 65,072 +0.05(+0.61%)
May 24, 2022 8.518 8.600 8.330 8.547 68,226 +0.03(+0.38%)
May 23, 2022 8.610 8.610 8.450 8.515 133,453 -0.12(-1.33%)
May 20, 2022 8.520 8.630 8.480 8.630 65,276 +0.13(+1.55%)
May 19, 2022 8.450 8.540 8.310 8.498 129,842 -0.08(-0.96%)
May 18, 2022 8.650 8.890 8.560 8.580 78,059 -0.36(-3.97%)
May 17, 2022 8.765 9.060 8.750 8.935 88,029 +0.24(+2.70%)
May 16, 2022 8.660 8.950 8.650 8.700 188,881 -0.31(-3.44%)
May 13, 2022 8.940 9.100 8.800 9.010 55,814 +0.25(+2.85%)
May 12, 2022 8.750 8.810 8.600 8.760 114,109 -0.14(-1.57%)
May 11, 2022 8.940 9.150 8.855 8.900 53,018 +0.02(+0.17%)
May 10, 2022 8.800 8.900 8.764 8.885 114,291 -0.14(-1.61%)
May 09, 2022 9.000 9.120 8.978 9.030 159,549 +0.00(+0.00%)
May 06, 2022 8.970 9.180 8.950 9.030 148,622 -0.26(-2.80%)
May 05, 2022 9.240 9.388 9.215 9.290 43,466 -0.29(-3.03%)
May 04, 2022 9.600 9.600 9.280 9.580 197,080 +0.60(+6.68%)
May 03, 2022 9.000 9.050 8.920 8.980 122,417 +0.12(+1.35%)
May 02, 2022 8.833 8.880 8.700 8.860 214,943 -0.01(-0.06%)
Apr 29, 2022 8.960 8.970 8.865 8.865 81,356 -0.17(-1.94%)
Apr 28, 2022 9.000 9.080 8.950 9.040 106,230 +0.13(+1.46%)
Apr 27, 2022 8.920 9.000 8.840 8.910 98,564 -0.02(-0.22%)
Apr 26, 2022 9.100 9.140 8.880 8.930 158,352 -0.28(-3.04%)
Apr 25, 2022 9.100 9.270 9.060 9.210 120,200 -0.12(-1.29%)
Apr 22, 2022 9.435 9.440 9.290 9.330 113,725 -0.23(-2.41%)
Apr 21, 2022 9.631 9.660 9.410 9.560 124,076 +0.01(+0.05%)
Apr 20, 2022 9.490 9.630 9.472 9.555 110,669 +0.14(+1.54%)
Apr 19, 2022 9.290 9.410 9.290 9.410 103,657 +0.12(+1.29%)
Apr 18, 2022 8.970 9.440 8.970 9.290 89,346 -0.00(-0.03%)
Apr 14, 2022 9.220 9.340 9.220 9.293 77,622 +0.08(+0.90%)
Apr 13, 2022 9.170 9.410 9.161 9.210 57,207 +0.00(+0.00%)
Apr 12, 2022 9.270 9.460 9.110 9.210 98,302 -0.36(-3.76%)
Apr 11, 2022 9.450 9.570 9.370 9.570 152,424 +0.03(+0.31%)
Apr 08, 2022 9.270 9.710 9.270 9.540 63,150 +0.31(+3.36%)
Apr 07, 2022 9.150 9.290 9.100 9.230 180,095 -0.01(-0.11%)
Apr 06, 2022 8.940 9.240 8.930 9.240 127,110 -0.03(-0.32%)
Apr 05, 2022 9.020 9.270 8.950 9.270 117,227 +0.18(+1.98%)
Apr 04, 2022 9.180 9.190 9.090 9.090 93,508 -0.09(-0.98%)
Apr 01, 2022 9.180 9.420 9.130 9.180 66,211 -0.12(-1.29%)
Mar 31, 2022 9.290 9.350 9.160 9.300 143,639 +0.08(+0.87%)
Mar 30, 2022 9.050 9.300 9.040 9.220 1,145,946 +0.07(+0.77%)
Mar 29, 2022 9.200 9.200 9.090 9.150 238,408 +0.10(+1.15%)
Mar 28, 2022 9.040 9.050 8.980 9.046 177,359 +0.07(+0.74%)
Mar 25, 2022 8.980 9.010 8.910 8.980 122,225 +0.12(+1.35%)
Mar 24, 2022 8.725 8.860 8.725 8.860 60,874 +0.08(+0.91%)
Mar 23, 2022 8.810 8.900 8.730 8.780 96,915 -0.10(-1.13%)
Mar 22, 2022 8.835 8.900 8.770 8.880 207,794 +0.10(+1.14%)
Mar 21, 2022 8.860 8.870 8.754 8.780 113,705 -0.25(-2.77%)
Mar 18, 2022 8.700 9.030 8.700 9.030 97,062 +0.15(+1.69%)
Mar 17, 2022 8.760 8.995 8.730 8.880 111,906 +0.13(+1.49%)
Mar 16, 2022 8.640 8.790 8.610 8.750 85,224 +0.19(+2.22%)
Mar 15, 2022 8.450 8.640 8.440 8.560 286,429 +0.10(+1.16%)
Mar 14, 2022 8.530 8.770 8.400 8.462 144,677 +0.32(+3.95%)
Mar 11, 2022 8.420 8.420 8.130 8.140 106,873 -0.08(-0.97%)
Mar 10, 2022 8.300 8.320 8.180 8.220 178,576 -0.02(-0.24%)
Mar 09, 2022 8.200 8.370 8.180 8.240 416,668 +0.68(+8.99%)
Mar 08, 2022 7.500 7.780 7.428 7.560 399,873 +0.13(+1.75%)
Mar 07, 2022 7.585 7.630 7.370 7.430 278,652 -0.23(-3.00%)
Mar 04, 2022 7.635 7.940 7.570 7.660 158,554 -0.42(-5.20%)
Mar 03, 2022 8.270 8.540 8.040 8.080 264,579 -0.20(-2.42%)
Mar 02, 2022 8.250 8.400 8.210 8.280 156,726 +0.01(+0.12%)
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.