Skip to main content

Fresenius Se & Company Kg ADR (OP: FSNUY )

6.760 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.49 16.67 16.41 16.66 46,533 -0.21(-1.24%)
Feb 26, 2016 16.80 16.89 16.74 16.87 14,867 +0.14(+0.84%)
Feb 25, 2016 16.84 16.86 16.64 16.73 25,886 +0.07(+0.42%)
Feb 24, 2016 16.14 16.66 16.10 16.66 24,777 +0.72(+4.52%)
Feb 23, 2016 16.15 16.21 15.89 15.94 37,216 +0.04(+0.25%)
Feb 22, 2016 15.84 15.93 15.81 15.90 24,632 +0.07(+0.44%)
Feb 19, 2016 15.67 15.83 15.58 15.83 32,765 +0.01(+0.06%)
Feb 18, 2016 15.81 15.93 15.78 15.82 135,481 +0.24(+1.57%)
Feb 17, 2016 15.41 15.63 15.41 15.58 39,904 +0.25(+1.60%)
Feb 16, 2016 15.44 15.45 15.25 15.33 24,840 +0.34(+2.27%)
Feb 12, 2016 14.99 14.99 14.99 0 -0.14(-0.93%)
Feb 11, 2016 15.29 15.31 15.05 15.13 29,417 -0.16(-1.08%)
Feb 10, 2016 15.27 15.45 15.23 15.29 42,415 +0.31(+2.10%)
Feb 09, 2016 14.97 15.10 14.86 14.98 40,943 -0.05(-0.33%)
Feb 08, 2016 14.81 15.03 14.74 15.03 29,747 -0.24(-1.57%)
Feb 05, 2016 15.64 15.64 15.12 15.27 34,097 -0.67(-4.20%)
Feb 04, 2016 15.84 15.98 15.78 15.94 13,104 -0.35(-2.15%)
Feb 03, 2016 16.32 16.32 16.07 16.29 18,210 -0.16(-0.97%)
Feb 02, 2016 16.47 16.47 16.27 16.45 10,107 +0.00(+0.00%)
Feb 01, 2016 16.42 16.59 16.41 16.45 19,533 -0.09(-0.54%)
Jan 29, 2016 16.31 16.54 16.30 16.54 40,091 +0.43(+2.67%)
Jan 28, 2016 16.37 16.40 15.99 16.11 40,711 -0.34(-2.07%)
Jan 27, 2016 16.61 16.75 16.45 16.45 102,891 -0.01(-0.06%)
Jan 26, 2016 16.33 16.55 16.33 16.46 19,754 -0.04(-0.21%)
Jan 25, 2016 16.44 16.58 16.41 16.50 47,476 +0.33(+2.04%)
Jan 22, 2016 16.12 16.24 16.08 16.16 46,596 +0.20(+1.28%)
Jan 21, 2016 15.81 15.99 15.72 15.96 65,183 +0.28(+1.75%)
Jan 20, 2016 15.79 15.83 15.47 15.69 32,375 -0.44(-2.73%)
Jan 19, 2016 16.17 16.22 16.03 16.12 36,130 +0.24(+1.54%)
Jan 15, 2016 15.88 15.88 15.88 0 -0.58(-3.55%)
Jan 14, 2016 16.30 16.50 16.26 16.46 34,290 +0.11(+0.67%)
Jan 13, 2016 16.49 16.63 16.32 16.36 635,552 -0.36(-2.12%)
Jan 12, 2016 16.56 16.71 16.48 16.71 41,734 +0.48(+2.96%)
Jan 11, 2016 16.42 16.45 16.15 16.23 38,964 -0.27(-1.64%)
Jan 08, 2016 16.77 16.77 16.50 16.50 19,923 +0.00(+0.00%)
Jan 07, 2016 16.57 16.77 16.50 16.50 29,909 -0.43(-2.51%)
Jan 06, 2016 16.76 17.03 16.76 16.93 13,040 -0.12(-0.70%)
Jan 05, 2016 16.98 17.11 16.93 17.05 24,145 -0.09(-0.55%)
Jan 04, 2016 17.24 17.24 16.92 17.14 36,785 -0.71(-3.98%)
Dec 31, 2015 17.85 17.85 17.85 0 -0.19(-1.05%)
Dec 30, 2015 18.11 18.11 17.97 18.04 21,094 -0.18(-0.99%)
Dec 29, 2015 18.01 18.23 18.01 18.22 13,506 +0.25(+1.39%)
Dec 28, 2015 17.93 17.97 17.86 17.97 21,133 +0.11(+0.62%)
Dec 24, 2015 17.86 17.86 17.86 0 +0.10(+0.56%)
Dec 23, 2015 17.38 17.76 17.38 17.76 35,486 +0.38(+2.19%)
Dec 22, 2015 17.44 17.44 17.29 17.38 29,286 -0.09(-0.52%)
Dec 21, 2015 17.70 17.70 17.33 17.47 24,621 -0.10(-0.57%)
Dec 18, 2015 17.65 17.65 17.54 17.57 14,426 -0.12(-0.68%)
Dec 17, 2015 17.77 17.80 17.69 17.69 17,035 -0.02(-0.11%)
Dec 16, 2015 17.59 17.75 17.37 17.71 36,804 +0.46(+2.67%)
Dec 15, 2015 17.20 17.33 17.20 17.25 48,705 -0.01(-0.06%)
Dec 14, 2015 17.21 17.30 17.16 17.26 56,513 -0.04(-0.23%)
Dec 11, 2015 17.45 17.49 17.30 17.30 10,825 -0.34(-1.93%)
Dec 10, 2015 17.60 17.67 17.54 17.64 10,840 +0.14(+0.80%)
Dec 09, 2015 17.69 17.74 17.44 17.50 22,208 -0.35(-1.96%)
Dec 08, 2015 17.80 17.88 17.63 17.85 26,878 -0.06(-0.34%)
Dec 07, 2015 17.85 17.96 17.76 17.91 20,817 +0.17(+0.96%)
Dec 04, 2015 17.56 17.79 17.50 17.74 50,367 -0.20(-1.11%)
Dec 03, 2015 18.01 18.01 17.79 17.94 58,292 -0.19(-1.05%)
Dec 02, 2015 18.30 18.32 18.04 18.13 118,446 -0.29(-1.57%)
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.