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 )

7.620 -0.170 (-2.18%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Mar 31, 2023 6.710 6.735 6.685 6.690 57,876 +0.10(+1.52%)
Mar 30, 2023 6.610 6.620 6.570 6.590 114,289 +0.10(+1.54%)
Mar 29, 2023 6.508 6.510 6.470 6.490 27,222 +0.07(+1.09%)
Mar 28, 2023 6.390 6.450 6.390 6.420 224,684 -0.04(-0.62%)
Mar 27, 2023 6.410 6.460 6.400 6.460 42,004 +0.16(+2.54%)
Mar 24, 2023 6.245 6.320 6.230 6.300 29,428 -0.16(-2.40%)
Mar 23, 2023 6.519 6.564 6.430 6.455 26,775 -0.04(-0.69%)
Mar 22, 2023 6.520 6.580 6.490 6.500 62,501 -0.02(-0.31%)
Mar 21, 2023 6.530 6.570 6.490 6.520 45,006 +0.19(+3.00%)
Mar 20, 2023 6.310 6.350 6.270 6.330 58,298 +0.08(+1.28%)
Mar 17, 2023 6.180 6.306 6.150 6.250 64,434 -0.02(-0.32%)
Mar 16, 2023 6.199 6.280 6.130 6.270 154,808 +0.08(+1.29%)
Mar 15, 2023 6.140 6.220 6.070 6.190 41,844 -0.16(-2.52%)
Mar 14, 2023 6.339 6.379 6.330 6.350 43,783 +0.02(+0.32%)
Mar 13, 2023 6.361 6.370 6.320 6.330 31,651 +0.03(+0.48%)
Mar 10, 2023 6.340 6.350 6.280 6.300 169,894 +0.09(+1.45%)
Mar 09, 2023 6.400 6.400 6.210 6.210 85,028 -0.15(-2.36%)
Mar 08, 2023 6.350 6.375 6.335 6.360 35,340 +0.01(+0.16%)
Mar 07, 2023 6.500 6.500 6.340 6.350 23,517 -0.21(-3.20%)
Mar 06, 2023 6.550 6.580 6.510 6.560 38,434 -0.02(-0.30%)
Mar 03, 2023 6.600 6.620 6.560 6.580 17,565 +0.00(+0.00%)
Mar 02, 2023 6.565 6.600 6.520 6.580 50,698 -0.06(-0.90%)
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.