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 )

7.390 -0.100 (-1.34%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 6.880 6.920 6.820 6.820 41,692 -0.18(-2.57%)
Feb 27, 2023 6.990 7.045 6.990 7.000 29,850 +0.10(+1.45%)
Feb 24, 2023 6.910 6.940 6.890 6.900 40,703 -0.03(-0.43%)
Feb 23, 2023 6.950 7.005 6.890 6.930 25,217 -0.32(-4.41%)
Feb 22, 2023 7.290 7.320 7.225 7.250 25,832 -0.34(-4.48%)
Feb 21, 2023 7.750 7.760 7.590 7.590 15,075 -0.16(-2.06%)
Feb 17, 2023 7.702 7.750 7.650 7.750 12,936 +0.20(+2.65%)
Feb 16, 2023 7.550 7.610 7.490 7.550 12,934 -0.01(-0.13%)
Feb 15, 2023 7.536 7.580 7.520 7.560 6,932 -0.02(-0.26%)
Feb 14, 2023 7.575 7.600 7.530 7.580 14,329 +0.04(+0.53%)
Feb 13, 2023 7.490 7.560 7.490 7.540 16,288 +0.05(+0.67%)
Feb 10, 2023 7.570 7.590 7.440 7.490 5,716 -0.18(-2.35%)
Feb 09, 2023 7.820 7.970 7.660 7.670 43,532 +0.26(+3.51%)
Feb 08, 2023 7.450 7.490 7.410 7.410 12,730 +0.05(+0.68%)
Feb 07, 2023 7.214 7.360 7.214 7.360 14,992 +0.13(+1.80%)
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.