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 (%)
Jan 31, 2024 7.055 7.055 6.983 6.990 12,377 -0.17(-2.37%)
Jan 30, 2024 7.130 7.240 7.118 7.160 15,180 -0.15(-2.05%)
Jan 29, 2024 7.210 7.310 7.210 7.310 30,862 +0.07(+0.94%)
Jan 26, 2024 7.250 7.270 7.240 7.242 24,047 +0.09(+1.22%)
Jan 25, 2024 7.360 7.360 7.115 7.155 12,035 +0.00(+0.07%)
Jan 24, 2024 7.225 7.225 7.150 7.150 18,983 +0.13(+1.85%)
Jan 23, 2024 6.950 7.080 6.950 7.020 55,796 -0.10(-1.40%)
Jan 22, 2024 7.150 7.165 7.090 7.120 24,375 -0.03(-0.42%)
Jan 19, 2024 7.090 7.180 7.060 7.150 21,975 +0.07(+0.93%)
Jan 18, 2024 7.048 7.100 7.030 7.084 31,856 +0.00(+0.06%)
Jan 17, 2024 7.091 7.100 7.060 7.080 31,300 -0.06(-0.84%)
Jan 16, 2024 7.290 7.290 7.120 7.140 41,194 -0.46(-6.05%)
Jan 12, 2024 7.700 7.700 7.560 7.600 40,943 -0.06(-0.78%)
Jan 11, 2024 7.665 7.680 7.615 7.660 8,870 -0.11(-1.42%)
Jan 10, 2024 7.774 7.890 7.760 7.770 8,066 +0.00(+0.00%)
Jan 09, 2024 7.730 7.792 7.690 7.770 17,554 -0.04(-0.51%)
Jan 08, 2024 7.755 7.820 7.740 7.810 30,240 -0.07(-0.86%)
Jan 05, 2024 7.930 7.958 7.850 7.878 36,858 -0.02(-0.28%)
Jan 04, 2024 7.900 7.910 7.890 7.900 14,517 +0.16(+2.07%)
Jan 03, 2024 7.720 7.758 7.720 7.740 11,904 -0.13(-1.65%)
Jan 02, 2024 7.790 7.912 7.790 7.870 12,391 +0.15(+1.88%)
Dec 29, 2023 7.734 7.770 7.700 7.725 23,533 -0.10(-1.21%)
Dec 28, 2023 7.835 7.835 7.800 7.820 6,433 -0.01(-0.13%)
Dec 27, 2023 7.805 7.900 7.805 7.830 8,986 -0.08(-1.01%)
Dec 26, 2023 7.840 7.910 7.838 7.910 9,037 +0.06(+0.76%)
Dec 22, 2023 7.840 7.875 7.810 7.850 19,132 +0.01(+0.13%)
Dec 21, 2023 7.795 7.840 7.774 7.840 13,384 +0.13(+1.75%)
Dec 20, 2023 7.780 7.780 7.705 7.705 13,233 +0.09(+1.25%)
Dec 19, 2023 7.585 7.610 7.560 7.610 49,953 +0.08(+1.06%)
Dec 18, 2023 7.690 7.690 7.520 7.530 11,361 -0.05(-0.66%)
Dec 15, 2023 7.580 7.675 7.565 7.580 19,877 -0.23(-2.94%)
Dec 14, 2023 7.815 7.835 7.760 7.810 19,574 +0.11(+1.43%)
Dec 13, 2023 7.580 7.700 7.558 7.700 29,596 +0.09(+1.18%)
Dec 12, 2023 7.580 7.655 7.580 7.610 37,879 +0.04(+0.59%)
Dec 11, 2023 7.520 7.570 7.520 7.565 15,158 -0.09(-1.24%)
Dec 08, 2023 7.620 7.686 7.620 7.660 10,884 +0.01(+0.13%)
Dec 07, 2023 7.640 7.710 7.620 7.650 27,932 -0.08(-1.03%)
Dec 06, 2023 7.730 7.755 7.715 7.730 25,095 +0.06(+0.78%)
Dec 05, 2023 7.720 7.800 7.650 7.670 61,339 -0.31(-3.88%)
Dec 04, 2023 7.940 8.010 7.850 7.980 11,119 +0.02(+0.25%)
Dec 01, 2023 7.896 7.960 7.872 7.960 15,872 +0.01(+0.13%)
Nov 30, 2023 7.910 7.970 7.900 7.950 14,307 +0.10(+1.27%)
Nov 29, 2023 7.850 7.875 7.830 7.850 13,765 +0.02(+0.28%)
Nov 28, 2023 7.785 7.850 7.770 7.828 18,484 +0.10(+1.27%)
Nov 27, 2023 7.660 7.740 7.660 7.730 9,818 +0.05(+0.65%)
Nov 24, 2023 7.590 7.680 7.590 7.680 23,405 +0.15(+1.99%)
Nov 22, 2023 7.550 7.560 7.520 7.530 27,001 -0.02(-0.26%)
Nov 21, 2023 7.510 7.570 7.510 7.550 28,532 +0.03(+0.40%)
Nov 20, 2023 7.515 7.560 7.490 7.520 21,393 +0.09(+1.21%)
Nov 17, 2023 7.460 7.460 7.430 7.430 23,246 +0.15(+2.13%)
Nov 16, 2023 7.305 7.314 7.255 7.275 20,882 -0.03(-0.48%)
Nov 15, 2023 7.300 7.360 7.250 7.310 19,915 +0.04(+0.55%)
Nov 14, 2023 7.225 7.320 7.180 7.270 35,315 +0.36(+5.21%)
Nov 13, 2023 6.880 6.934 6.830 6.910 52,410 +0.19(+2.83%)
Nov 10, 2023 6.645 6.720 6.611 6.720 50,374 -0.09(-1.32%)
Nov 09, 2023 6.770 6.814 6.740 6.810 22,132 -0.09(-1.30%)
Nov 08, 2023 6.880 6.910 6.840 6.900 37,565 +0.18(+2.68%)
Nov 07, 2023 6.635 6.720 6.635 6.720 31,431 -0.06(-0.88%)
Nov 06, 2023 6.795 6.805 6.750 6.780 42,751 -0.02(-0.29%)
Nov 03, 2023 6.840 6.850 6.730 6.800 59,259 -0.05(-0.73%)
Nov 02, 2023 6.855 6.880 6.758 6.850 32,947 +0.43(+6.70%)
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.