Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.790 -0.060 (-0.76%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.734	7.770	7.700	7.725	23,533	-0.10(-1.21%)
Dec 28, 2023	7.835	7.835	7.800	7.820	6,433	-0.01(-0.13%)
Dec 27, 2023	7.805	7.900	7.805	7.830	8,986	-0.08(-1.01%)
Dec 26, 2023	7.840	7.910	7.838	7.910	9,037	+0.06(+0.76%)
Dec 22, 2023	7.840	7.875	7.810	7.850	19,132	+0.01(+0.13%)
Dec 21, 2023	7.795	7.840	7.774	7.840	13,384	+0.13(+1.75%)
Dec 20, 2023	7.780	7.780	7.705	7.705	13,233	+0.09(+1.25%)
Dec 19, 2023	7.585	7.610	7.560	7.610	49,953	+0.08(+1.06%)
Dec 18, 2023	7.690	7.690	7.520	7.530	11,361	-0.05(-0.66%)
Dec 15, 2023	7.580	7.675	7.565	7.580	19,877	-0.23(-2.94%)
Dec 14, 2023	7.815	7.835	7.760	7.810	19,574	+0.11(+1.43%)
Dec 13, 2023	7.580	7.700	7.558	7.700	29,596	+0.09(+1.18%)
Dec 12, 2023	7.580	7.655	7.580	7.610	37,879	+0.04(+0.59%)
Dec 11, 2023	7.520	7.570	7.520	7.565	15,158	-0.09(-1.24%)
Dec 08, 2023	7.620	7.686	7.620	7.660	10,884	+0.01(+0.13%)
Dec 07, 2023	7.640	7.710	7.620	7.650	27,932	-0.08(-1.03%)
Dec 06, 2023	7.730	7.755	7.715	7.730	25,095	+0.06(+0.78%)
Dec 05, 2023	7.720	7.800	7.650	7.670	61,339	-0.31(-3.88%)
Dec 04, 2023	7.940	8.010	7.850	7.980	11,119	+0.02(+0.25%)

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.