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 (%)
Dec 31, 2020 11.65 11.65 11.65 11,673 +0.09(+0.73%)
Dec 30, 2020 11.60 11.65 11.55 11.56 11,673 -0.18(-1.49%)
Dec 29, 2020 11.76 11.76 11.62 11.74 15,798 +0.02(+0.17%)
Dec 28, 2020 11.82 11.86 11.72 11.72 7,082 +0.03(+0.26%)
Dec 24, 2020 11.60 11.69 11.60 11.69 5,800 +0.11(+0.95%)
Dec 23, 2020 11.64 11.68 11.58 11.58 65,495 +0.24(+2.12%)
Dec 22, 2020 11.36 11.46 11.33 11.34 51,178 +0.02(+0.18%)
Dec 21, 2020 11.13 11.33 11.13 11.32 62,953 -0.49(-4.15%)
Dec 18, 2020 11.91 11.91 11.74 11.81 16,700 -0.06(-0.51%)
Dec 17, 2020 11.87 11.91 11.84 11.87 11,488 +0.12(+1.02%)
Dec 16, 2020 11.64 11.80 11.64 11.75 16,999 +0.14(+1.21%)
Dec 15, 2020 11.58 11.61 11.52 11.61 16,218 +0.13(+1.18%)
Dec 14, 2020 11.63 11.63 11.47 11.47 13,611 +0.18(+1.59%)
Dec 11, 2020 11.37 11.37 11.22 11.29 9,900 -0.20(-1.70%)
Dec 10, 2020 11.37 11.49 11.34 11.49 61,809 +0.15(+1.32%)
Dec 09, 2020 11.48 11.49 11.34 11.34 11,039 -0.03(-0.26%)
Dec 08, 2020 11.26 11.39 11.26 11.37 158,947 +0.06(+0.53%)
Dec 07, 2020 11.31 11.37 11.29 11.31 183,146 -0.06(-0.53%)
Dec 04, 2020 11.45 11.48 11.32 11.37 25,600 +0.15(+1.34%)
Dec 03, 2020 11.19 11.36 11.19 11.22 22,749 -0.20(-1.75%)
Dec 02, 2020 11.43 11.46 11.36 11.42 16,996 -0.05(-0.44%)
Dec 01, 2020 11.53 11.55 11.43 11.47 20,124 +0.32(+2.82%)
Nov 30, 2020 11.34 11.39 11.14 11.15 29,427 -0.20(-1.72%)
Nov 27, 2020 11.29 11.40 11.29 11.35 4,800 +0.13(+1.16%)
Nov 25, 2020 11.13 11.22 11.12 11.22 18,800 -0.06(-0.53%)
Nov 24, 2020 11.23 11.30 11.22 11.28 49,344 +0.14(+1.30%)
Nov 23, 2020 11.12 11.19 11.08 11.13 34,337 -0.04(-0.31%)
Nov 20, 2020 11.15 11.22 11.14 11.17 12,000 -0.04(-0.36%)
Nov 19, 2020 11.11 11.21 11.07 11.21 9,062 +0.10(+0.90%)
Nov 18, 2020 11.23 11.23 11.11 11.11 24,009 -0.12(-1.03%)
Nov 17, 2020 11.15 11.30 11.15 11.23 11,579 +0.14(+1.23%)
Nov 16, 2020 11.22 11.24 11.05 11.09 30,563 +0.07(+0.64%)
Nov 13, 2020 11.02 11.06 10.97 11.02 12,000 +0.22(+2.04%)
Nov 12, 2020 10.87 10.94 10.79 10.80 20,217 -0.26(-2.35%)
Nov 11, 2020 11.08 11.08 11.00 11.06 38,810 -0.03(-0.27%)
Nov 10, 2020 11.05 11.12 11.05 11.09 93,156 +0.12(+1.09%)
Nov 09, 2020 11.16 11.21 10.97 10.97 120,272 +1.00(+10.03%)
Nov 06, 2020 9.948 9.970 9.890 9.970 90,500 -0.02(-0.20%)
Nov 05, 2020 10.11 10.12 9.947 9.990 94,368 +0.33(+3.42%)
Nov 04, 2020 9.695 9.775 9.650 9.660 158,835 +0.17(+1.79%)
Nov 03, 2020 9.440 9.540 9.390 9.490 64,633 +0.17(+1.85%)
Nov 02, 2020 9.260 9.330 9.220 9.318 63,616 +0.05(+0.52%)
Oct 30, 2020 9.320 9.330 9.170 9.270 65,600 +0.03(+0.32%)
Oct 29, 2020 9.250 9.365 9.200 9.240 195,493 -0.23(-2.43%)
Oct 28, 2020 9.510 9.570 9.440 9.470 23,287 -0.33(-3.37%)
Oct 27, 2020 10.00 10.01 9.800 9.800 60,964 -0.22(-2.20%)
Oct 26, 2020 10.15 10.18 10.00 10.02 27,409 -0.18(-1.76%)
Oct 23, 2020 10.28 10.29 10.17 10.20 32,000 +0.17(+1.69%)
Oct 22, 2020 9.950 10.14 9.950 10.03 36,266 -0.05(-0.50%)
Oct 21, 2020 10.11 10.14 10.07 10.08 29,241 -0.18(-1.75%)
Oct 20, 2020 10.24 10.34 10.24 10.26 78,012 -0.15(-1.44%)
Oct 19, 2020 10.62 10.65 10.41 10.41 23,141 -0.43(-3.97%)
Oct 16, 2020 10.75 10.85 10.74 10.84 23,100 +0.07(+0.65%)
Oct 15, 2020 10.72 10.81 10.69 10.77 27,782 -0.41(-3.62%)
Oct 14, 2020 11.23 11.23 11.15 11.18 11,821 -0.17(-1.54%)
Oct 13, 2020 11.37 11.38 11.28 11.35 16,301 -0.42(-3.54%)
Oct 12, 2020 11.73 11.79 11.67 11.77 15,277 +0.07(+0.56%)
Oct 09, 2020 11.74 11.84 11.70 11.70 11,200 -0.06(-0.51%)
Oct 08, 2020 11.60 11.76 11.59 11.76 13,603 +0.41(+3.61%)
Oct 07, 2020 11.44 11.45 11.35 11.35 13,429 -0.35(-2.99%)
Oct 06, 2020 11.59 11.74 11.51 11.70 45,269 +0.09(+0.78%)
Oct 05, 2020 11.55 11.61 11.47 11.61 23,036 +0.30(+2.65%)
Oct 02, 2020 11.25 11.34 11.15 11.31 60,700 -0.09(-0.83%)
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.