Skip to main content

Fresenius Se & Company Kg ADR (OP: FSNUY )

6.735 -0.025 (-0.37%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.050 8.100 8.000 8.030 10,988 +0.00(+0.00%)
Aug 30, 2023 8.040 8.110 7.993 8.030 22,738 +0.00(+0.00%)
Aug 29, 2023 8.025 8.080 7.990 8.030 20,524 +0.06(+0.75%)
Aug 28, 2023 8.090 8.090 7.960 7.970 22,040 +0.01(+0.13%)
Aug 25, 2023 7.950 7.960 7.885 7.960 46,754 +0.10(+1.27%)
Aug 24, 2023 8.070 8.070 7.860 7.860 23,042 -0.05(-0.63%)
Aug 23, 2023 7.875 7.920 7.875 7.910 44,700 +0.03(+0.38%)
Aug 22, 2023 7.890 7.930 7.850 7.880 32,615 -0.10(-1.25%)
Aug 21, 2023 7.925 7.980 7.860 7.980 27,867 +0.03(+0.38%)
Aug 18, 2023 7.880 7.950 7.880 7.950 11,665 +0.01(+0.13%)
Aug 17, 2023 7.985 8.000 7.920 7.940 14,798 -0.13(-1.61%)
Aug 16, 2023 8.120 8.130 8.052 8.070 9,943 -0.08(-0.98%)
Aug 15, 2023 8.190 8.190 8.150 8.150 9,736 +0.00(+0.00%)
Aug 14, 2023 8.130 8.190 8.120 8.150 20,164 -0.10(-1.21%)
Aug 11, 2023 8.251 8.270 8.225 8.250 8,255 +0.09(+1.12%)
Aug 10, 2023 8.140 8.255 8.140 8.159 20,525 +0.26(+3.28%)
Aug 09, 2023 7.790 7.900 7.790 7.900 20,055 +0.15(+1.94%)
Aug 08, 2023 7.700 7.760 7.700 7.750 12,398 -0.01(-0.13%)
Aug 07, 2023 7.700 7.760 7.700 7.760 8,645 +0.10(+1.31%)
Aug 04, 2023 7.710 7.735 7.640 7.660 7,011 -0.11(-1.42%)
Aug 03, 2023 7.720 7.770 7.650 7.770 16,433 -0.06(-0.77%)
Aug 02, 2023 7.860 7.860 7.750 7.830 13,706 +0.00(+0.00%)
Aug 01, 2023 7.980 7.980 7.780 7.830 11,518 +0.02(+0.24%)
Jul 31, 2023 7.870 7.880 7.811 7.811 14,170 -0.06(-0.74%)
Jul 28, 2023 7.910 7.930 7.860 7.870 25,272 +0.09(+1.16%)
Jul 27, 2023 7.925 7.925 7.780 7.780 8,080 -0.09(-1.14%)
Jul 26, 2023 7.810 7.880 7.810 7.870 14,146 +0.22(+2.88%)
Jul 25, 2023 7.663 7.690 7.640 7.650 15,636 -0.05(-0.65%)
Jul 24, 2023 7.650 7.732 7.650 7.700 14,792 -0.20(-2.53%)
Jul 21, 2023 7.870 7.900 7.865 7.900 7,654 +0.10(+1.28%)
Jul 20, 2023 7.820 7.900 7.795 7.800 29,749 +0.42(+5.69%)
Jul 19, 2023 7.360 7.430 7.340 7.380 14,874 -0.09(-1.20%)
Jul 18, 2023 7.439 7.470 7.430 7.470 9,402 +0.16(+2.19%)
Jul 17, 2023 7.326 7.340 7.280 7.310 9,418 +0.04(+0.55%)
Jul 14, 2023 7.340 7.340 7.270 7.270 7,983 +0.02(+0.28%)
Jul 13, 2023 7.210 7.305 7.200 7.250 14,487 +0.13(+1.83%)
Jul 12, 2023 7.115 7.150 7.090 7.120 17,039 +0.22(+3.25%)
Jul 11, 2023 6.750 6.910 6.750 6.896 38,317 +0.13(+1.86%)
Jul 10, 2023 6.755 6.770 6.740 6.770 27,488 +0.03(+0.45%)
Jul 07, 2023 6.725 6.786 6.725 6.740 34,796 -0.02(-0.30%)
Jul 06, 2023 6.740 6.810 6.710 6.760 21,412 -0.22(-3.15%)
Jul 05, 2023 7.010 7.036 6.960 6.980 41,486 -0.12(-1.69%)
Jul 03, 2023 7.080 7.140 7.060 7.100 39,155 +0.15(+2.23%)
Jun 30, 2023 6.900 6.980 6.900 6.945 33,063 +0.18(+2.58%)
Jun 29, 2023 6.740 6.800 6.740 6.770 13,095 -0.04(-0.59%)
Jun 28, 2023 6.765 6.820 6.735 6.810 13,817 +0.11(+1.64%)
Jun 27, 2023 6.560 6.710 6.560 6.700 55,221 -0.05(-0.74%)
Jun 26, 2023 6.790 6.822 6.750 6.750 38,118 -0.11(-1.60%)
Jun 23, 2023 6.880 6.910 6.860 6.860 22,306 +0.01(+0.15%)
Jun 22, 2023 6.890 6.892 6.850 6.850 19,779 -0.12(-1.76%)
Jun 21, 2023 6.930 7.000 6.930 6.973 16,603 +0.00(+0.04%)
Jun 20, 2023 7.000 7.000 6.911 6.970 19,087 -0.07(-0.99%)
Jun 16, 2023 7.024 7.100 6.950 7.040 13,288 +0.06(+0.86%)
Jun 15, 2023 6.915 7.000 6.860 6.980 19,203 +0.07(+1.01%)
Jun 14, 2023 6.900 6.970 6.840 6.910 13,659 +0.07(+1.02%)
Jun 13, 2023 6.835 6.880 6.830 6.840 27,671 -0.03(-0.44%)
Jun 12, 2023 6.910 6.913 6.740 6.870 34,143 -0.09(-1.29%)
Jun 09, 2023 7.030 7.030 6.930 6.960 13,886 -0.06(-0.85%)
Jun 08, 2023 7.000 7.040 6.930 7.020 16,020 +0.10(+1.45%)
Jun 07, 2023 7.000 7.000 6.810 6.920 20,413 -0.03(-0.43%)
Jun 06, 2023 6.914 6.960 6.890 6.950 29,327 +0.00(+0.00%)
Jun 05, 2023 6.920 7.010 6.920 6.950 24,864 -0.09(-1.28%)
Jun 02, 2023 7.024 7.080 7.024 7.040 47,501 +0.09(+1.29%)
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.