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 )

8.305 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 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 (%)
Aug 31, 2022 6.250 6.300 6.230 6.240 203,320 +0.08(+1.30%)
Aug 30, 2022 6.250 6.250 6.160 6.160 520,855 -0.07(-1.12%)
Aug 29, 2022 6.120 6.230 6.100 6.230 429,361 -0.02(-0.38%)
Aug 26, 2022 6.380 6.380 6.110 6.254 186,750 -0.09(-1.36%)
Aug 25, 2022 6.230 6.340 6.220 6.340 163,527 +0.11(+1.77%)
Aug 24, 2022 6.100 6.310 6.088 6.230 233,697 -0.09(-1.42%)
Aug 23, 2022 6.325 6.390 6.290 6.320 364,593 +0.00(+0.00%)
Aug 22, 2022 6.400 6.440 6.280 6.320 380,621 +0.05(+0.80%)
Aug 19, 2022 6.160 6.320 6.130 6.270 270,722 +0.12(+1.95%)
Aug 18, 2022 6.200 6.200 6.150 6.150 210,803 -0.03(-0.49%)
Aug 17, 2022 6.210 6.220 6.120 6.180 82,702 -0.16(-2.52%)
Aug 16, 2022 6.340 6.366 6.270 6.340 469,453 +0.06(+1.04%)
Aug 15, 2022 6.300 6.320 6.250 6.275 241,097 -0.07(-1.10%)
Aug 12, 2022 6.370 6.370 6.250 6.345 168,839 -0.04(-0.55%)
Aug 11, 2022 6.360 6.460 6.360 6.380 199,661 -0.01(-0.16%)
Aug 10, 2022 6.410 6.440 6.330 6.390 171,135 +0.12(+1.91%)
Aug 09, 2022 6.390 6.390 6.250 6.270 295,879 +0.00(+0.00%)
Aug 08, 2022 6.390 6.390 6.210 6.270 223,438 -0.06(-0.95%)
Aug 05, 2022 6.245 6.330 6.225 6.330 157,095 +0.10(+1.61%)
Aug 04, 2022 6.200 6.270 6.180 6.230 71,973 +0.04(+0.65%)
Aug 03, 2022 6.270 6.270 6.090 6.190 186,473 +0.00(+0.00%)
Aug 02, 2022 6.280 6.400 6.170 6.190 599,238 -0.22(-3.43%)
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.