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 )

7.620 -0.170 (-2.18%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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%)
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.