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 (%)
May 31, 2023 6.900 6.900 6.740 6.860 42,126 -0.17(-2.42%)
May 30, 2023 7.040 7.126 6.950 7.030 36,731 -0.16(-2.23%)
May 26, 2023 7.230 7.240 7.100 7.190 28,465 +0.05(+0.70%)
May 25, 2023 7.210 7.210 7.060 7.140 27,213 -0.11(-1.52%)
May 24, 2023 7.250 7.300 7.190 7.250 19,243 -0.06(-0.82%)
May 23, 2023 7.390 7.420 7.300 7.310 28,475 -0.06(-0.81%)
May 22, 2023 7.400 7.420 7.360 7.370 22,105 -0.04(-0.55%)
May 19, 2023 7.395 7.430 7.395 7.410 11,553 +0.11(+1.51%)
May 18, 2023 7.340 7.340 7.260 7.300 27,982 -0.17(-2.34%)
May 17, 2023 7.475 7.500 7.450 7.475 29,434 -0.04(-0.60%)
May 16, 2023 7.530 7.680 7.520 7.520 13,953 -0.03(-0.40%)
May 15, 2023 7.525 7.660 7.495 7.550 15,616 +0.10(+1.34%)
May 12, 2023 7.470 7.470 7.430 7.450 10,382 -0.08(-1.06%)
May 11, 2023 7.570 7.580 7.506 7.530 11,042 -0.19(-2.46%)
May 10, 2023 7.720 7.720 7.660 7.720 8,880 +0.20(+2.66%)
May 09, 2023 7.420 7.560 7.410 7.520 10,116 +0.57(+8.20%)
May 08, 2023 6.915 7.062 6.900 6.950 9,877 -0.05(-0.71%)
May 05, 2023 6.928 7.000 6.915 7.000 13,320 +0.14(+2.04%)
May 04, 2023 6.960 6.960 6.830 6.860 33,170 -0.19(-2.70%)
May 03, 2023 7.060 7.125 7.050 7.050 13,354 +0.09(+1.29%)
May 02, 2023 6.980 6.998 6.900 6.960 9,354 -0.22(-3.06%)
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.