Skip to main content

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.790 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.35 19.35 19.35 0 +0.04(+0.19%)
Dec 30, 2013 19.39 19.39 19.23 19.31 6,817 +0.06(+0.31%)
Dec 27, 2013 19.36 19.36 19.16 19.25 0 -0.13(-0.67%)
Dec 26, 2013 19.37 19.43 19.35 19.38 5,434 -0.02(-0.10%)
Dec 24, 2013 19.30 19.40 19.27 19.40 0 +0.14(+0.72%)
Dec 23, 2013 19.00 19.29 18.99 19.26 1,323,434 +0.33(+1.75%)
Dec 20, 2013 18.81 18.93 18.81 18.93 0 +0.04(+0.21%)
Dec 19, 2013 18.99 18.99 18.89 18.89 668 +0.24(+1.29%)
Dec 18, 2013 18.65 18.65 18.65 18.65 415 +0.31(+1.69%)
Dec 17, 2013 18.33 18.35 18.33 18.34 1,873 +0.20(+1.10%)
Dec 16, 2013 18.14 18.14 18.14 18.14 393 +0.20(+1.11%)
Dec 13, 2013 18.09 18.09 17.94 17.94 0 -0.09(-0.50%)
Dec 12, 2013 18.15 18.15 18.03 18.03 906 +0.13(+0.73%)
Dec 11, 2013 17.95 18.08 17.90 17.90 1,254 -0.20(-1.09%)
Dec 10, 2013 18.04 18.10 18.04 18.10 8,251 -0.01(-0.07%)
Dec 09, 2013 18.04 18.13 18.04 18.11 2,196 -0.10(-0.54%)
Dec 06, 2013 18.16 18.29 18.12 18.21 11,356 +0.06(+0.33%)
Dec 05, 2013 18.00 18.16 18.00 18.15 1,529 +0.62(+3.55%)
Dec 04, 2013 17.50 17.53 17.50 17.53 2,023 -0.16(-0.92%)
Dec 03, 2013 17.85 17.87 17.69 17.69 2,699 +0.05(+0.28%)
Dec 02, 2013 17.60 17.70 17.60 17.64 5,559 +0.02(+0.11%)
Nov 29, 2013 17.62 17.62 17.62 17.62 216 +0.04(+0.23%)
Nov 27, 2013 17.58 17.58 17.58 17.58 5,402 +0.10(+0.57%)
Nov 26, 2013 17.22 17.48 17.22 17.48 2,080 +0.21(+1.24%)
Nov 25, 2013 17.24 17.28 17.24 17.27 1,243 +0.57(+3.40%)
Nov 22, 2013 16.67 16.70 16.67 16.70 7,131 -0.07(-0.43%)
Nov 21, 2013 16.77 16.77 16.77 16.77 128 +0.19(+1.15%)
Nov 20, 2013 16.57 16.58 16.57 16.58 1,990 -0.31(-1.84%)
Nov 19, 2013 16.77 16.89 16.77 16.89 1,230 +0.14(+0.81%)
Nov 18, 2013 16.73 16.76 16.67 16.75 2,166 +0.12(+0.75%)
Nov 15, 2013 16.66 16.66 16.62 16.63 714 -0.10(-0.60%)
Nov 14, 2013 16.73 16.73 16.73 16.73 1,113 +0.21(+1.27%)
Nov 12, 2013 16.53 16.61 16.52 16.52 5,203 +0.23(+1.41%)
Nov 11, 2013 16.27 16.30 16.27 16.29 455 +0.16(+0.99%)
Nov 08, 2013 16.06 16.13 16.04 16.13 1,459 +0.08(+0.50%)
Nov 07, 2013 15.95 16.25 15.95 16.05 1,204 -0.35(-2.13%)
Nov 06, 2013 16.30 16.42 16.29 16.40 6,968 +0.06(+0.34%)
Nov 05, 2013 16.33 16.40 16.33 16.34 384 +0.58(+3.70%)
Nov 04, 2013 15.70 15.85 15.70 15.76 6,496 +0.01(+0.06%)
Nov 01, 2013 15.70 15.75 15.66 15.75 673 -0.46(-2.83%)
Oct 31, 2013 16.26 16.26 16.21 16.21 386 -0.35(-2.11%)
Oct 30, 2013 16.48 16.56 16.44 16.56 2,043 +0.16(+0.98%)
Oct 29, 2013 16.47 16.47 16.35 16.40 1,546 +0.05(+0.31%)
Oct 28, 2013 16.31 16.38 16.31 16.35 2,226 +0.17(+1.05%)
Oct 25, 2013 16.23 16.25 16.18 16.18 2,198 -0.15(-0.92%)
Oct 24, 2013 16.30 16.33 16.25 16.33 1,245 -0.03(-0.18%)
Oct 23, 2013 16.31 16.38 16.23 16.36 1,696 +0.25(+1.55%)
Oct 22, 2013 16.07 16.23 16.07 16.11 3,188 +0.13(+0.82%)
Oct 21, 2013 15.98 15.98 15.98 15.98 104 -0.00(-0.01%)
Oct 18, 2013 15.98 16.03 15.97 15.98 3,828 +0.25(+1.60%)
Oct 17, 2013 15.73 15.73 15.73 15.73 243 +0.23(+1.47%)
Oct 16, 2013 15.47 15.50 15.47 15.50 384 -0.19(-1.21%)
Oct 15, 2013 15.70 15.70 15.69 15.69 287 +0.21(+1.32%)
Oct 14, 2013 15.45 15.48 15.45 15.48 1,466 -0.03(-0.22%)
Oct 11, 2013 15.52 15.52 15.36 15.52 1,283 +0.43(+2.84%)
Oct 10, 2013 15.08 15.13 15.04 15.09 9,279 -0.09(-0.59%)
Oct 09, 2013 15.22 15.22 15.18 15.18 8,235 -0.04(-0.26%)
Oct 08, 2013 15.21 15.37 15.21 15.22 681 -0.10(-0.66%)
Oct 07, 2013 15.37 15.42 15.32 15.32 3,703 -0.33(-2.11%)
Oct 03, 2013 15.65 15.65 15.65 15.65 0 +0.19(+1.23%)
Oct 02, 2013 15.49 15.58 15.46 15.46 3,523 -0.16(-1.02%)
Oct 01, 2013 15.62 15.62 15.62 15.62 187 +0.11(+0.71%)
Sep 27, 2013 15.48 15.51 15.48 15.51 290 +0.06(+0.38%)
Sep 26, 2013 15.48 15.53 15.45 15.45 520 -0.11(-0.71%)
Sep 25, 2013 15.66 15.66 15.56 15.56 420 +0.02(+0.14%)
Sep 24, 2013 15.64 15.64 15.54 15.54 1,248 -0.18(-1.15%)
Sep 23, 2013 15.78 15.78 15.72 15.72 799 -0.10(-0.63%)
Sep 20, 2013 15.85 15.94 15.82 15.82 3,476 -0.05(-0.32%)
Sep 19, 2013 15.87 15.87 15.87 15.87 242 -0.03(-0.19%)
Sep 18, 2013 15.69 15.90 15.46 15.90 5,562 +0.37(+2.38%)
Sep 17, 2013 15.62 15.62 15.53 15.53 1,322 +0.03(+0.19%)
Sep 16, 2013 15.08 15.62 15.50 15.50 2,775 +0.42(+2.79%)
Sep 13, 2013 15.20 15.20 15.08 15.08 533 +0.55(+3.79%)
Sep 12, 2013 14.54 14.54 14.53 14.53 329 -0.11(-0.75%)
Sep 11, 2013 14.64 14.64 14.64 14.64 751 +0.21(+1.46%)
Sep 10, 2013 14.45 14.49 14.42 14.43 12,539 -0.06(-0.41%)
Sep 09, 2013 14.42 14.49 14.42 14.49 1,865 +0.08(+0.52%)
Sep 06, 2013 14.34 14.41 14.33 14.41 842 -0.32(-2.14%)
Sep 05, 2013 14.81 14.81 14.62 14.73 2,939 -0.13(-0.87%)
Sep 04, 2013 14.83 14.88 14.83 14.86 4,658 +0.02(+0.12%)
Sep 03, 2013 15.07 15.07 14.84 14.84 735 -0.14(-0.92%)
Aug 30, 2013 14.91 15.10 14.91 14.98 1,064 -0.18(-1.19%)
Aug 29, 2013 15.14 15.16 15.14 15.16 2,243 -0.05(-0.34%)
Aug 28, 2013 15.22 15.26 15.21 15.21 1,461 -0.23(-1.49%)
Aug 27, 2013 15.42 15.57 15.42 15.44 2,842 -0.14(-0.89%)
Aug 26, 2013 15.60 15.60 15.58 15.58 319 -0.24(-1.52%)
Aug 23, 2013 15.65 15.82 15.65 15.82 287 -0.12(-0.75%)
Aug 22, 2013 15.95 15.95 15.83 15.94 477 +0.04(+0.25%)
Aug 21, 2013 15.80 15.90 15.75 15.90 2,130 +0.06(+0.38%)
Aug 20, 2013 15.86 15.96 15.84 15.84 3,955 -0.14(-0.88%)
Aug 16, 2013 15.98 15.98 15.98 0 +0.05(+0.31%)
Aug 15, 2013 15.78 15.93 15.75 15.93 2,149 +0.21(+1.34%)
Aug 14, 2013 15.71 15.82 15.71 15.72 571 -0.09(-0.57%)
Aug 13, 2013 15.78 15.81 15.78 15.81 560 +0.00(+0.00%)
Aug 12, 2013 15.78 15.81 15.78 15.81 260 -0.20(-1.25%)
Aug 09, 2013 16.16 16.16 16.01 16.01 2,990 +0.02(+0.13%)
Aug 08, 2013 16.04 16.05 15.95 15.99 9,428 +0.08(+0.50%)
Aug 07, 2013 15.82 15.91 15.82 15.91 1,286 -0.17(-1.06%)
Aug 06, 2013 16.20 16.20 15.98 16.08 1,388 +0.01(+0.06%)
Aug 05, 2013 16.07 16.07 16.07 16.07 300 -0.05(-0.31%)
Aug 02, 2013 16.12 16.12 16.12 16.12 337 +0.18(+1.13%)
Aug 01, 2013 15.97 15.97 15.85 15.94 2,770 +0.24(+1.53%)
Jul 31, 2013 15.67 15.70 15.63 15.70 4,932 -0.12(-0.76%)
Jul 30, 2013 15.64 15.85 15.64 15.82 4,289 -0.54(-3.30%)
Jul 29, 2013 16.22 16.36 16.22 16.36 617 +0.20(+1.24%)
Jul 26, 2013 16.06 16.17 16.06 16.16 1,018 +0.03(+0.19%)
Jul 25, 2013 16.15 16.19 16.09 16.13 1,570 +0.05(+0.31%)
Jul 24, 2013 16.04 16.08 16.04 16.08 410 -0.24(-1.47%)
Jul 23, 2013 16.23 16.39 16.23 16.32 10,555 +0.00(+0.00%)
Jul 22, 2013 16.20 16.33 16.20 16.32 2,196 -0.07(-0.43%)
Jul 19, 2013 16.36 16.39 16.36 16.39 2,696 +0.25(+1.54%)
Jul 18, 2013 16.21 16.21 16.14 16.14 1,441 +0.02(+0.11%)
Jul 17, 2013 16.23 16.23 16.12 16.12 1,665 -0.02(-0.11%)
Jul 16, 2013 16.09 16.14 16.09 16.14 274 +0.19(+1.19%)
Jul 15, 2013 15.91 16.00 15.80 15.95 1,883 +0.22(+1.40%)
Jul 12, 2013 15.87 15.87 15.71 15.73 929 -0.18(-1.13%)
Jul 11, 2013 15.73 15.91 15.72 15.91 1,352 +0.48(+3.11%)
Jul 10, 2013 15.25 15.46 15.25 15.43 6,945 +0.29(+1.92%)
Jul 09, 2013 15.28 15.29 15.14 15.14 5,979 +0.24(+1.61%)
Jul 08, 2013 14.90 14.90 14.90 14.90 2,251 -0.10(-0.67%)
Jul 05, 2013 15.00 15.00 15.00 15.00 146 -0.11(-0.73%)
Jul 03, 2013 14.94 15.11 14.94 15.11 6,737 +0.18(+1.22%)
Jul 02, 2013 14.99 15.04 14.92 14.93 23,318 -0.70(-4.49%)
Jul 01, 2013 15.58 15.70 15.54 15.63 18,680 +0.20(+1.30%)
Jun 28, 2013 15.36 15.46 15.35 15.43 2,857 +0.20(+1.31%)
Jun 26, 2013 15.25 15.25 15.23 15.23 289 -0.08(-0.52%)
Jun 25, 2013 15.19 15.32 15.19 15.31 3,954 -0.03(-0.20%)
Jun 24, 2013 15.52 15.34 15.34 15.34 3,577 -0.18(-1.16%)
Jun 21, 2013 15.52 15.52 15.52 15.52 235 +0.12(+0.77%)
Jun 20, 2013 15.41 15.52 15.40 15.40 530 -0.30(-1.90%)
Jun 19, 2013 15.91 15.91 15.70 15.70 2,583 -0.02(-0.13%)
Jun 18, 2013 15.81 15.81 15.72 15.72 321 +0.19(+1.22%)
Jun 17, 2013 15.54 15.54 15.53 15.53 1,153 +0.15(+0.98%)
Jun 14, 2013 15.30 15.38 15.30 15.38 1,169 -0.28(-1.79%)
Jun 13, 2013 15.66 15.66 15.66 15.66 141 +0.08(+0.51%)
Jun 12, 2013 15.71 15.71 15.57 15.58 1,198 +0.03(+0.19%)
Jun 11, 2013 15.43 15.55 15.37 15.55 1,203 +0.11(+0.73%)
Jun 10, 2013 15.28 15.47 15.28 15.44 940 +0.34(+2.24%)
Jun 07, 2013 15.08 15.10 15.05 15.10 5,065 -0.19(-1.24%)
Jun 06, 2013 15.22 15.40 15.22 15.29 1,661 +0.15(+0.99%)
Jun 05, 2013 15.11 15.19 15.01 15.14 1,902 +0.08(+0.52%)
Jun 04, 2013 15.00 15.06 15.00 15.06 1,001 -0.10(-0.65%)
Jun 03, 2013 14.99 15.30 14.99 15.16 1,682 +0.39(+2.64%)
May 31, 2013 14.74 14.77 14.69 14.77 10,249 -0.24(-1.60%)
May 30, 2013 15.03 15.04 15.01 15.01 6,256 +0.18(+1.21%)
May 29, 2013 14.87 14.87 14.83 14.83 928 -0.27(-1.79%)
May 28, 2013 15.17 15.26 15.06 15.10 4,358 -0.15(-1.00%)
May 24, 2013 15.28 15.29 15.16 15.25 9,011 -0.26(-1.66%)
May 23, 2013 15.27 15.55 15.27 15.51 1,889 +0.11(+0.71%)
May 22, 2013 15.64 15.64 15.40 15.40 719 +0.35(+2.33%)
May 21, 2013 15.06 15.30 15.03 15.05 2,133 -0.26(-1.70%)
May 20, 2013 15.31 15.31 15.31 15.31 171 +0.01(+0.07%)
May 17, 2013 15.25 15.55 15.25 15.30 2,891 -0.41(-2.63%)
May 16, 2013 15.71 15.71 15.71 15.71 146 +0.13(+0.85%)
May 15, 2013 15.58 15.58 15.58 15.58 155 -0.08(-0.51%)
May 13, 2013 15.84 15.85 15.64 15.66 3,233 -0.10(-0.63%)
May 10, 2013 15.81 15.92 15.75 15.76 7,414 +0.10(+0.64%)
May 09, 2013 15.85 15.85 15.65 15.66 1,584 -0.02(-0.13%)
May 08, 2013 15.63 15.70 15.63 15.68 1,762 +0.08(+0.51%)
May 07, 2013 15.71 15.71 15.60 15.60 464 +0.11(+0.71%)
May 06, 2013 15.49 15.49 15.49 15.49 1,806 +0.18(+1.18%)
May 03, 2013 15.42 15.42 15.31 15.31 1,178 -0.12(-0.78%)
May 02, 2013 15.61 15.61 15.41 15.43 1,051 -0.22(-1.41%)
May 01, 2013 15.65 15.65 15.60 15.65 2,287 +0.04(+0.26%)
Apr 30, 2013 15.74 15.74 15.61 15.61 2,600 -0.20(-1.27%)
Apr 29, 2013 15.81 15.81 15.81 15.81 677 +0.04(+0.25%)
Apr 26, 2013 15.71 15.77 15.71 15.77 1,052 +0.06(+0.38%)
Apr 25, 2013 15.88 15.88 15.71 15.71 1,635 -0.19(-1.19%)
Apr 24, 2013 15.94 15.94 15.87 15.90 1,161 -0.17(-1.07%)
Apr 23, 2013 16.01 16.07 16.01 16.07 400 +0.41(+2.64%)
Apr 22, 2013 15.61 15.66 15.55 15.66 796 +0.01(+0.05%)
Apr 19, 2013 15.73 15.76 15.64 15.65 1,918 -0.04(-0.23%)
Apr 18, 2013 15.64 15.75 15.64 15.69 3,303 +0.12(+0.80%)
Apr 17, 2013 15.64 15.64 15.49 15.56 4,438 -0.43(-2.67%)
Apr 16, 2013 16.07 16.07 15.98 15.99 15,614 -0.01(-0.09%)
Apr 15, 2013 16.19 16.19 16.00 16.00 483 -0.16(-1.01%)
Apr 12, 2013 16.11 16.21 16.11 16.17 601 +0.20(+1.22%)
Apr 10, 2013 15.97 15.97 15.97 0 +0.12(+0.77%)
Apr 09, 2013 15.87 15.87 15.83 15.85 1,177 -0.01(-0.06%)
Apr 08, 2013 16.00 16.00 15.86 15.86 2,821 -0.01(-0.03%)
Apr 05, 2013 15.87 15.87 15.87 15.87 717 -0.07(-0.47%)
Apr 04, 2013 15.99 15.99 15.94 15.94 957 +0.02(+0.13%)
Apr 03, 2013 15.95 15.95 15.90 15.92 3,226 +0.18(+1.15%)
Apr 02, 2013 15.81 15.81 15.72 15.74 1,718 +0.38(+2.47%)
Apr 01, 2013 15.36 15.44 15.36 15.36 5,199 -0.14(-0.90%)
Mar 28, 2013 15.49 15.50 15.48 15.50 2,116 -0.02(-0.13%)
Mar 27, 2013 15.48 15.52 15.45 15.52 2,999 +0.02(+0.13%)
Mar 26, 2013 15.51 15.57 15.44 15.50 9,517 -0.15(-0.96%)
Mar 25, 2013 15.59 15.65 15.45 15.65 1,582 +0.35(+2.29%)
Mar 22, 2013 15.30 15.30 15.26 15.30 1,737 +0.25(+1.63%)
Mar 21, 2013 14.96 15.05 14.96 15.05 1,039 +0.03(+0.17%)
Mar 20, 2013 15.08 15.17 15.03 15.03 1,860 -0.14(-0.92%)
Mar 19, 2013 15.24 15.36 15.17 15.17 2,923 -0.17(-1.11%)
Mar 18, 2013 15.40 15.40 15.34 15.34 552 -0.12(-0.77%)
Mar 15, 2013 15.47 15.58 15.46 15.46 1,167 +0.01(+0.06%)
Mar 14, 2013 15.40 15.58 15.40 15.45 822 +0.06(+0.39%)
Mar 13, 2013 15.32 15.47 15.32 15.39 2,229 -0.01(-0.06%)
Mar 12, 2013 15.52 15.52 15.40 15.40 330 +0.05(+0.33%)
Mar 11, 2013 15.28 15.36 15.28 15.35 6,922 +0.24(+1.59%)
Mar 08, 2013 15.18 15.18 15.11 15.11 1,604 -0.39(-2.52%)
Mar 07, 2013 15.53 15.55 15.39 15.50 12,963 -0.20(-1.24%)
Mar 06, 2013 15.58 15.75 15.53 15.70 35,594 +0.11(+0.67%)
Mar 05, 2013 15.53 15.59 15.48 15.59 975 +0.02(+0.13%)
Mar 04, 2013 15.51 15.64 15.51 15.57 3,168 +0.27(+1.76%)
Mar 01, 2013 15.40 15.40 15.30 15.30 516 -0.07(-0.46%)
Feb 27, 2013 15.37 15.37 15.37 15.37 0 +0.15(+0.99%)
Feb 26, 2013 15.25 15.30 15.22 15.22 3,835 +0.43(+2.91%)
Feb 22, 2013 14.72 14.79 14.72 14.79 6,359 +0.19(+1.30%)
Feb 21, 2013 14.62 14.81 14.57 14.60 7,773 -0.11(-0.75%)
Feb 20, 2013 14.88 14.90 14.71 14.71 1,639 -0.24(-1.60%)
Feb 19, 2013 15.01 15.05 14.86 14.95 7,762 +0.07(+0.47%)
Feb 15, 2013 14.91 14.91 14.88 14.88 1,222 -0.20(-1.33%)
Feb 14, 2013 15.08 15.08 15.08 15.08 205 -0.08(-0.53%)
Feb 13, 2013 15.26 15.29 15.12 15.16 2,573 -0.14(-0.92%)
Feb 12, 2013 15.30 15.30 15.30 15.30 657 +0.15(+0.99%)
Feb 11, 2013 15.16 15.16 15.15 15.15 620 +0.00(+0.00%)
Feb 08, 2013 15.33 15.33 15.15 15.15 610 -0.04(-0.27%)
Feb 07, 2013 15.12 15.29 15.12 15.19 9,517 -0.12(-0.78%)
Feb 06, 2013 15.29 15.31 15.15 15.31 5,263 -0.06(-0.39%)
Feb 04, 2013 15.45 15.45 15.37 15.37 2,067 -0.13(-0.84%)
Feb 01, 2013 15.47 15.61 15.38 15.50 2,001 +0.18(+1.17%)
Jan 31, 2013 15.26 15.32 15.24 15.32 1,466 +0.31(+2.07%)
Jan 30, 2013 14.92 15.01 14.91 15.01 1,074 +0.21(+1.42%)
Jan 29, 2013 14.82 14.82 14.80 14.80 373 -0.09(-0.60%)
Jan 28, 2013 14.74 14.89 14.74 14.89 1,786 -0.06(-0.40%)
Jan 25, 2013 14.80 14.95 14.80 14.95 817 +0.19(+1.29%)
Jan 24, 2013 14.65 14.79 14.65 14.76 2,044 +0.05(+0.34%)
Jan 23, 2013 14.71 14.80 14.71 14.71 3,410 +0.27(+1.87%)
Jan 22, 2013 14.47 14.57 14.43 14.44 2,371 +0.23(+1.62%)
Jan 18, 2013 14.28 14.28 14.21 14.21 2,523 -0.24(-1.66%)
Jan 17, 2013 14.30 14.45 14.30 14.45 995 +0.22(+1.55%)
Jan 16, 2013 14.24 14.38 14.23 14.23 83,452 +0.34(+2.45%)
Jan 15, 2013 13.81 13.89 13.81 13.89 1,718 +0.02(+0.14%)
Jan 14, 2013 13.67 13.87 13.67 13.87 1,918 +0.28(+2.06%)
Jan 12, 2013 13.78 13.78 13.59 13.59 8,378 +0.00(+0.00%)
Jan 11, 2013 13.78 13.78 13.59 13.59 8,378 -0.26(-1.88%)
Jan 10, 2013 13.89 13.90 13.85 13.85 5,233 -0.25(-1.77%)
Jan 09, 2013 14.02 14.10 13.94 14.10 390,422 +0.06(+0.43%)
Jan 08, 2013 14.14 14.14 13.94 14.04 254,800 +0.07(+0.50%)
Jan 07, 2013 13.87 14.04 13.87 13.97 2,125 -0.06(-0.43%)
Jan 04, 2013 14.08 14.13 14.02 14.03 3,075 -0.08(-0.57%)
Jan 03, 2013 14.10 14.24 14.10 14.11 1,562 -0.28(-1.95%)
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.