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 )

7.520 -0.050 (-0.66%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
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%)
Sep 01, 2022 6.150 6.280 6.056 6.190 284,775 -0.05(-0.80%)
Aug 31, 2022 6.250 6.300 6.230 6.240 203,320 +0.08(+1.30%)
Aug 30, 2022 6.250 6.250 6.160 6.160 520,855 -0.07(-1.12%)
Aug 29, 2022 6.120 6.230 6.100 6.230 429,361 -0.02(-0.38%)
Aug 26, 2022 6.380 6.380 6.110 6.254 186,750 -0.09(-1.36%)
Aug 25, 2022 6.230 6.340 6.220 6.340 163,527 +0.11(+1.77%)
Aug 24, 2022 6.100 6.310 6.088 6.230 233,697 -0.09(-1.42%)
Aug 23, 2022 6.325 6.390 6.290 6.320 364,593 +0.00(+0.00%)
Aug 22, 2022 6.400 6.440 6.280 6.320 380,621 +0.05(+0.80%)
Aug 19, 2022 6.160 6.320 6.130 6.270 270,722 +0.12(+1.95%)
Aug 18, 2022 6.200 6.200 6.150 6.150 210,803 -0.03(-0.49%)
Aug 17, 2022 6.210 6.220 6.120 6.180 82,702 -0.16(-2.52%)
Aug 16, 2022 6.340 6.366 6.270 6.340 469,453 +0.06(+1.04%)
Aug 15, 2022 6.300 6.320 6.250 6.275 241,097 -0.07(-1.10%)
Aug 12, 2022 6.370 6.370 6.250 6.345 168,839 -0.04(-0.55%)
Aug 11, 2022 6.360 6.460 6.360 6.380 199,661 -0.01(-0.16%)
Aug 10, 2022 6.410 6.440 6.330 6.390 171,135 +0.12(+1.91%)
Aug 09, 2022 6.390 6.390 6.250 6.270 295,879 +0.00(+0.00%)
Aug 08, 2022 6.390 6.390 6.210 6.270 223,438 -0.06(-0.95%)
Aug 05, 2022 6.245 6.330 6.225 6.330 157,095 +0.10(+1.61%)
Aug 04, 2022 6.200 6.270 6.180 6.230 71,973 +0.04(+0.65%)
Aug 03, 2022 6.270 6.270 6.090 6.190 186,473 +0.00(+0.00%)
Aug 02, 2022 6.280 6.400 6.170 6.190 599,238 -0.22(-3.43%)
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.