Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.607 -0.013 (-0.16%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.350	6.450	6.330	6.450	197,929	-0.03(-0.46%)
Jul 28, 2022	6.400	6.480	6.280	6.480	327,229	-0.56(-7.95%)
Jul 27, 2022	6.930	7.040	6.900	7.040	121,167	-0.03(-0.42%)
Jul 26, 2022	7.090	7.100	7.030	7.070	194,317	-0.06(-0.84%)
Jul 25, 2022	7.130	7.150	7.010	7.130	133,804	+0.13(+1.86%)
Jul 22, 2022	7.100	7.100	6.950	7.000	66,816	+0.05(+0.72%)
Jul 21, 2022	6.900	7.090	6.850	6.950	134,926	-0.16(-2.25%)
Jul 20, 2022	7.060	7.110	6.940	7.110	131,639	-0.09(-1.25%)
Jul 19, 2022	7.050	7.200	7.050	7.200	425,107	+0.31(+4.50%)
Jul 18, 2022	6.940	6.980	6.890	6.890	127,989	-0.13(-1.85%)
Jul 15, 2022	6.970	7.060	6.950	7.020	151,435	+0.16(+2.33%)
Jul 14, 2022	6.840	6.860	6.700	6.860	168,983	-0.10(-1.44%)
Jul 13, 2022	6.960	6.990	6.800	6.960	198,492	-0.17(-2.38%)
Jul 12, 2022	7.000	7.200	6.925	7.130	290,825	-0.07(-0.90%)
Jul 11, 2022	7.180	7.240	7.150	7.195	433,209	-0.18(-2.51%)
Jul 08, 2022	7.230	7.400	7.230	7.380	179,439	+0.08(+1.10%)
Jul 07, 2022	7.260	7.300	7.253	7.300	204,695	-0.04(-0.54%)
Jul 06, 2022	7.260	7.350	7.260	7.340	405,007	-0.03(-0.41%)
Jul 05, 2022	7.350	7.380	7.250	7.370	228,063	-0.24(-3.15%)

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.