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 )

7.802 +0.172 (+2.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Nov 30, 2022 6.825 6.940 6.770 6.920 38,260 +0.16(+2.37%)
Nov 29, 2022 6.750 6.790 6.750 6.760 55,136 +0.14(+2.11%)
Nov 28, 2022 6.690 6.700 6.610 6.620 27,488 -0.01(-0.23%)
Nov 25, 2022 6.609 6.640 6.609 6.635 21,350 +0.12(+1.76%)
Nov 23, 2022 6.460 6.530 6.460 6.520 30,223 +0.18(+2.84%)
Nov 22, 2022 6.310 6.340 6.280 6.340 65,903 +0.13(+2.09%)
Nov 21, 2022 6.190 6.210 6.160 6.210 29,238 -0.04(-0.64%)
Nov 18, 2022 6.210 6.300 6.210 6.250 91,564 +0.12(+1.92%)
Nov 17, 2022 6.060 6.150 6.050 6.132 77,173 -0.06(-0.94%)
Nov 16, 2022 6.150 6.201 6.150 6.190 82,044 +0.03(+0.49%)
Nov 15, 2022 6.200 6.240 6.070 6.160 99,841 -0.02(-0.32%)
Nov 14, 2022 6.200 6.250 6.170 6.180 75,124 +0.09(+1.48%)
Nov 11, 2022 6.030 6.100 5.990 6.090 51,692 +0.01(+0.16%)
Nov 10, 2022 6.050 6.090 5.990 6.080 84,057 +0.33(+5.74%)
Nov 09, 2022 5.760 5.836 5.736 5.750 96,567 -0.09(-1.54%)
Nov 08, 2022 5.800 5.860 5.790 5.840 129,444 +0.04(+0.78%)
Nov 07, 2022 5.790 5.820 5.750 5.795 141,305 +0.05(+0.96%)
Nov 04, 2022 5.650 5.740 5.650 5.740 75,141 +0.30(+5.51%)
Nov 03, 2022 5.480 5.490 5.425 5.440 126,227 -0.19(-3.37%)
Nov 02, 2022 5.665 5.794 5.630 5.630 46,257 -0.08(-1.40%)
Nov 01, 2022 5.760 5.770 5.677 5.710 113,555 +0.02(+0.35%)
Oct 31, 2022 5.732 5.760 5.675 5.690 255,094 +0.18(+3.27%)
Oct 28, 2022 5.470 5.510 5.440 5.510 65,133 -0.13(-2.30%)
Oct 27, 2022 5.730 5.730 5.640 5.640 71,698 -0.10(-1.74%)
Oct 26, 2022 5.740 5.760 5.710 5.740 134,088 +0.25(+4.55%)
Oct 25, 2022 5.440 5.490 5.410 5.490 278,796 +0.19(+3.58%)
Oct 24, 2022 5.400 5.400 5.300 5.300 488,132 -0.04(-0.84%)
Oct 21, 2022 5.260 5.345 5.250 5.345 156,770 +0.05(+1.04%)
Oct 20, 2022 5.300 5.385 5.280 5.290 336,806 +0.00(+0.00%)
Oct 19, 2022 5.360 5.360 5.210 5.290 436,253 +0.21(+4.13%)
Oct 18, 2022 5.040 5.100 5.020 5.080 548,335 +0.10(+2.01%)
Oct 17, 2022 4.940 5.020 4.940 4.980 261,436 +0.14(+2.89%)
Oct 14, 2022 4.840 4.890 4.790 4.840 209,359 -0.11(-2.22%)
Oct 13, 2022 4.840 4.980 4.830 4.950 394,005 +0.11(+2.27%)
Oct 12, 2022 4.865 4.880 4.810 4.840 108,559 -0.07(-1.43%)
Oct 11, 2022 4.950 5.100 4.910 4.910 471,200 -0.02(-0.41%)
Oct 10, 2022 4.960 4.970 4.900 4.930 254,840 -0.15(-2.95%)
Oct 07, 2022 5.120 5.250 5.055 5.080 235,185 -0.16(-3.05%)
Oct 06, 2022 5.280 5.370 5.230 5.240 230,928 -0.16(-2.96%)
Oct 05, 2022 5.355 5.430 5.340 5.400 199,951 -0.25(-4.42%)
Oct 04, 2022 5.595 5.700 5.590 5.650 586,696 +0.24(+4.44%)
Oct 03, 2022 5.375 5.420 5.350 5.410 195,556 +0.04(+0.74%)
Sep 30, 2022 5.390 5.410 5.360 5.370 271,466 +0.14(+2.68%)
Sep 29, 2022 5.210 5.340 5.150 5.230 692,800 -0.13(-2.43%)
Sep 28, 2022 5.180 5.360 5.180 5.360 222,703 +0.17(+3.28%)
Sep 27, 2022 5.280 5.296 5.120 5.190 508,361 -0.16(-2.99%)
Sep 26, 2022 5.390 5.400 5.250 5.350 297,022 +0.02(+0.38%)
Sep 23, 2022 5.480 5.550 5.320 5.330 170,114 -0.30(-5.33%)
Sep 22, 2022 5.640 5.800 5.570 5.630 240,587 -0.23(-3.92%)
Sep 21, 2022 5.920 5.920 5.740 5.860 159,055 -0.16(-2.66%)
Sep 20, 2022 6.070 6.100 5.940 6.020 448,216 -0.26(-4.11%)
Sep 19, 2022 6.300 6.300 6.170 6.278 460,451 -0.11(-1.75%)
Sep 16, 2022 6.360 6.560 6.350 6.390 314,713 -0.04(-0.62%)
Sep 15, 2022 6.380 6.580 6.370 6.430 263,677 +0.05(+0.78%)
Sep 14, 2022 6.380 6.412 6.350 6.380 191,528 -0.17(-2.60%)
Sep 13, 2022 6.750 6.900 6.496 6.550 191,240 -0.17(-2.53%)
Sep 12, 2022 6.665 6.740 6.600 6.720 408,735 +0.27(+4.19%)
Sep 09, 2022 6.440 6.470 6.430 6.450 261,231 +0.31(+5.05%)
Sep 08, 2022 6.120 6.220 6.060 6.140 304,475 -0.19(-3.00%)
Sep 07, 2022 6.160 6.330 6.160 6.330 511,611 +0.04(+0.64%)
Sep 06, 2022 6.225 6.380 6.210 6.290 379,083 +0.04(+0.64%)
Sep 02, 2022 6.240 6.310 6.080 6.250 205,729 +0.06(+0.97%)
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.