Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.490 -0.030 (-0.40%)

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 (%)
Sep 29, 2023	7.882	7.882	7.770	7.810	24,296	+0.05(+0.64%)
Sep 28, 2023	7.740	7.791	7.690	7.760	41,311	+0.12(+1.50%)
Sep 27, 2023	7.740	7.740	7.605	7.645	21,495	-0.32(-4.04%)
Sep 26, 2023	8.000	8.000	7.950	7.967	9,388	-0.07(-0.91%)
Sep 25, 2023	8.020	8.050	8.020	8.040	12,242	-0.12(-1.49%)
Sep 22, 2023	8.166	8.200	8.140	8.161	7,090	-0.11(-1.31%)
Sep 21, 2023	8.300	8.310	8.265	8.270	4,217	+0.00(+0.00%)
Sep 20, 2023	8.290	8.380	8.270	8.270	24,027	+0.07(+0.85%)
Sep 19, 2023	8.060	8.200	8.060	8.200	12,255	+0.14(+1.74%)
Sep 18, 2023	8.040	8.100	8.035	8.060	12,533	+0.10(+1.26%)
Sep 15, 2023	7.910	8.020	7.910	7.960	13,393	+0.10(+1.27%)
Sep 14, 2023	7.815	7.880	7.750	7.860	13,876	+0.18(+2.34%)
Sep 13, 2023	7.720	7.726	7.680	7.680	10,644	-0.02(-0.26%)
Sep 12, 2023	7.690	7.720	7.650	7.700	16,511	-0.02(-0.26%)
Sep 11, 2023	7.650	7.720	7.630	7.720	28,780	+0.17(+2.25%)
Sep 08, 2023	7.550	7.570	7.540	7.550	14,595	-0.09(-1.18%)
Sep 07, 2023	7.565	7.640	7.560	7.640	14,984	+0.07(+0.92%)
Sep 06, 2023	7.540	7.570	7.534	7.570	22,478	-0.16(-2.07%)
Sep 05, 2023	7.755	7.795	7.690	7.730	32,928	-0.23(-2.95%)

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.