Skip to main content

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.230 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 7.490 7.490 7.190 7.230 32,703 -0.04(-0.55%)
Feb 03, 2023 7.310 7.335 7.250 7.270 10,078 -0.11(-1.49%)
Feb 02, 2023 7.415 7.415 7.370 7.380 8,490 +0.04(+0.61%)
Feb 01, 2023 7.230 7.335 7.205 7.335 7,829 +0.15(+2.09%)
Jan 31, 2023 7.170 7.200 7.140 7.185 21,959 -0.05(-0.69%)
Jan 30, 2023 7.210 7.280 7.210 7.235 10,675 +0.02(+0.21%)
Jan 27, 2023 7.220 7.260 7.210 7.220 135,855 +0.05(+0.70%)
Jan 26, 2023 7.200 7.280 7.130 7.170 18,098 -0.20(-2.71%)
Jan 25, 2023 7.410 7.410 7.285 7.370 12,009 -0.16(-2.06%)
Jan 24, 2023 7.470 7.595 7.470 7.525 13,469 -0.10(-1.38%)
Jan 23, 2023 7.610 7.650 7.594 7.630 98,444 -0.05(-0.72%)
Jan 20, 2023 7.620 7.695 7.620 7.685 7,305 +0.10(+1.39%)
Jan 19, 2023 7.570 7.610 7.540 7.580 31,217 -0.03(-0.39%)
Jan 18, 2023 7.670 7.702 7.610 7.610 26,129 -0.14(-1.81%)
Jan 17, 2023 7.705 7.750 7.660 7.750 33,302 +0.09(+1.17%)
Jan 13, 2023 7.570 7.660 7.570 7.660 35,753 -0.03(-0.39%)
Jan 12, 2023 7.564 7.700 7.530 7.690 28,022 +0.17(+2.26%)
Jan 11, 2023 7.570 7.570 7.500 7.520 15,210 +0.13(+1.83%)
Jan 10, 2023 7.350 7.390 7.330 7.385 19,840 -0.17(-2.31%)
Jan 09, 2023 7.600 7.620 7.540 7.560 26,550 -0.07(-0.92%)
Jan 06, 2023 7.520 7.630 7.466 7.630 66,896 +0.21(+2.90%)
Jan 05, 2023 7.400 7.510 7.370 7.415 37,191 +0.03(+0.41%)
Jan 04, 2023 7.370 7.400 7.350 7.385 23,299 +0.25(+3.43%)
Jan 03, 2023 7.120 7.190 7.100 7.140 29,330 +0.15(+2.15%)
Dec 30, 2022 7.025 7.080 6.960 6.990 18,376 +0.03(+0.43%)
Dec 29, 2022 6.870 6.990 6.870 6.960 42,224 +0.15(+2.20%)
Dec 28, 2022 6.904 6.920 6.810 6.810 72,100 -0.10(-1.45%)
Dec 27, 2022 6.876 6.915 6.870 6.910 30,036 -0.02(-0.29%)
Dec 23, 2022 6.845 6.960 6.845 6.930 26,376 +0.09(+1.39%)
Dec 22, 2022 6.845 6.855 6.787 6.835 35,474 -0.03(-0.44%)
Dec 21, 2022 6.830 6.890 6.830 6.865 34,985 +0.08(+1.10%)
Dec 20, 2022 6.750 6.810 6.750 6.790 39,856 -0.03(-0.44%)
Dec 19, 2022 6.830 6.980 6.790 6.820 109,633 +0.05(+0.74%)
Dec 16, 2022 6.780 6.790 6.730 6.770 20,420 -0.06(-0.81%)
Dec 15, 2022 6.930 6.930 6.800 6.825 26,793 -0.26(-3.74%)
Dec 14, 2022 7.010 7.150 6.990 7.090 146,343 +0.10(+1.43%)
Dec 13, 2022 7.120 7.120 6.975 6.990 27,119 +0.14(+2.04%)
Dec 12, 2022 6.775 6.944 6.775 6.850 42,197 -0.13(-1.86%)
Dec 09, 2022 6.995 7.020 6.970 6.980 36,715 -0.07(-0.99%)
Dec 08, 2022 6.960 7.070 6.960 7.050 31,344 +0.12(+1.73%)
Dec 07, 2022 6.910 6.950 6.900 6.930 37,262 +0.12(+1.84%)
Dec 06, 2022 6.850 6.870 6.780 6.805 47,641 -0.14(-1.95%)
Dec 05, 2022 6.990 7.000 6.940 6.940 45,201 -0.16(-2.25%)
Dec 02, 2022 7.011 7.100 7.011 7.100 45,839 +0.15(+2.16%)
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.