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 )

7.500 +0.030 (+0.40%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 30, 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 (%)
Feb 27, 2013 15.37 15.37 15.37 15.37 0 +0.15(+0.99%)
Feb 26, 2013 15.25 15.30 15.22 15.22 3,835 +0.43(+2.91%)
Feb 22, 2013 14.72 14.79 14.72 14.79 6,359 +0.19(+1.30%)
Feb 21, 2013 14.62 14.81 14.57 14.60 7,773 -0.11(-0.75%)
Feb 20, 2013 14.88 14.90 14.71 14.71 1,639 -0.24(-1.60%)
Feb 19, 2013 15.01 15.05 14.86 14.95 7,762 +0.07(+0.47%)
Feb 15, 2013 14.91 14.91 14.88 14.88 1,222 -0.20(-1.33%)
Feb 14, 2013 15.08 15.08 15.08 15.08 205 -0.08(-0.53%)
Feb 13, 2013 15.26 15.29 15.12 15.16 2,573 -0.14(-0.92%)
Feb 12, 2013 15.30 15.30 15.30 15.30 657 +0.15(+0.99%)
Feb 11, 2013 15.16 15.16 15.15 15.15 620 +0.00(+0.00%)
Feb 08, 2013 15.33 15.33 15.15 15.15 610 -0.04(-0.27%)
Feb 07, 2013 15.12 15.29 15.12 15.19 9,517 -0.12(-0.78%)
Feb 06, 2013 15.29 15.31 15.15 15.31 5,263 -0.06(-0.39%)
Feb 04, 2013 15.45 15.45 15.37 15.37 2,067 -0.13(-0.84%)
Feb 01, 2013 15.47 15.61 15.38 15.50 2,001 +0.18(+1.17%)
Jan 31, 2013 15.26 15.32 15.24 15.32 1,466 +0.31(+2.07%)
Jan 30, 2013 14.92 15.01 14.91 15.01 1,074 +0.21(+1.42%)
Jan 29, 2013 14.82 14.82 14.80 14.80 373 -0.09(-0.60%)
Jan 28, 2013 14.74 14.89 14.74 14.89 1,786 -0.06(-0.40%)
Jan 25, 2013 14.80 14.95 14.80 14.95 817 +0.19(+1.29%)
Jan 24, 2013 14.65 14.79 14.65 14.76 2,044 +0.05(+0.34%)
Jan 23, 2013 14.71 14.80 14.71 14.71 3,410 +0.27(+1.87%)
Jan 22, 2013 14.47 14.57 14.43 14.44 2,371 +0.23(+1.62%)
Jan 18, 2013 14.28 14.28 14.21 14.21 2,523 -0.24(-1.66%)
Jan 17, 2013 14.30 14.45 14.30 14.45 995 +0.22(+1.55%)
Jan 16, 2013 14.24 14.38 14.23 14.23 83,452 +0.34(+2.45%)
Jan 15, 2013 13.81 13.89 13.81 13.89 1,718 +0.02(+0.14%)
Jan 14, 2013 13.67 13.87 13.67 13.87 1,918 +0.28(+2.06%)
Jan 12, 2013 13.78 13.78 13.59 13.59 8,378 +0.00(+0.00%)
Jan 11, 2013 13.78 13.78 13.59 13.59 8,378 -0.26(-1.88%)
Jan 10, 2013 13.89 13.90 13.85 13.85 5,233 -0.25(-1.77%)
Jan 09, 2013 14.02 14.10 13.94 14.10 390,422 +0.06(+0.43%)
Jan 08, 2013 14.14 14.14 13.94 14.04 254,800 +0.07(+0.50%)
Jan 07, 2013 13.87 14.04 13.87 13.97 2,125 -0.06(-0.43%)
Jan 04, 2013 14.08 14.13 14.02 14.03 3,075 -0.08(-0.57%)
Jan 03, 2013 14.10 14.24 14.10 14.11 1,562 -0.28(-1.95%)
Jan 02, 2013 14.39 14.40 14.35 14.39 2,631 -0.01(-0.07%)
Dec 31, 2012 14.44 14.57 14.35 14.40 7,827 +0.13(+0.91%)
Dec 28, 2012 14.32 14.52 14.27 14.27 1,646 -0.11(-0.76%)
Dec 27, 2012 14.44 14.53 14.33 14.38 9,933 +0.11(+0.77%)
Dec 26, 2012 14.27 14.47 14.27 14.27 4,938 -0.01(-0.07%)
Dec 24, 2012 14.39 14.54 14.28 14.28 3,696 -0.07(-0.49%)
Dec 21, 2012 14.30 14.50 14.30 14.35 4,615 -0.33(-2.25%)
Dec 20, 2012 14.63 14.68 14.51 14.68 5,332 +0.09(+0.62%)
Dec 19, 2012 14.78 14.84 14.59 14.59 9,190 -0.21(-1.42%)
Dec 18, 2012 14.58 14.80 14.58 14.80 11,889 +0.44(+3.06%)
Dec 17, 2012 14.38 14.46 14.36 14.36 1,542 -0.39(-2.64%)
Dec 14, 2012 14.57 14.75 14.55 14.75 5,338 +0.42(+2.93%)
Dec 13, 2012 14.37 14.38 14.33 14.33 2,023 -0.30(-2.05%)
Dec 12, 2012 14.39 14.65 14.39 14.63 40,694 +0.23(+1.60%)
Dec 11, 2012 14.37 14.46 14.36 14.40 276,879 +0.26(+1.84%)
Dec 10, 2012 14.23 14.32 14.14 14.14 5,653 -0.09(-0.63%)
Dec 07, 2012 14.03 14.23 14.03 14.23 1,744 -0.08(-0.56%)
Dec 06, 2012 14.21 14.33 14.21 14.31 18,088 -0.09(-0.62%)
Dec 05, 2012 14.40 14.51 14.25 14.40 7,450 +0.07(+0.49%)
Dec 04, 2012 14.36 14.36 14.33 14.33 2,668 -0.02(-0.14%)
Nov 30, 2012 14.35 14.53 14.35 14.35 3,464 +0.11(+0.77%)
Nov 29, 2012 14.35 14.35 14.24 14.24 77,628 -0.16(-1.11%)
Nov 28, 2012 14.23 14.40 14.23 14.40 1,501 +0.20(+1.41%)
Nov 27, 2012 14.31 14.31 14.20 14.20 12,817 +0.19(+1.36%)
Nov 26, 2012 13.77 14.01 13.77 14.01 915 +0.06(+0.43%)
Nov 24, 2012 14.00 14.10 13.95 13.95 2,413 +0.00(+0.00%)
Nov 23, 2012 14.00 14.10 13.95 13.95 2,413 +0.52(+3.87%)
Nov 21, 2012 13.41 13.68 13.37 13.43 7,624 -0.07(-0.52%)
Nov 20, 2012 13.51 13.51 13.46 13.50 583 +0.07(+0.52%)
Nov 19, 2012 13.41 13.54 13.41 13.43 1,043 -0.06(-0.44%)
Nov 16, 2012 13.42 13.49 13.25 13.49 8,487 +0.06(+0.45%)
Nov 15, 2012 13.43 13.43 13.43 13.43 647 +0.07(+0.52%)
Nov 14, 2012 13.65 13.65 13.36 13.36 490 -0.13(-0.96%)
Nov 13, 2012 13.39 13.52 13.39 13.49 1,074 +0.13(+0.97%)
Nov 12, 2012 13.52 13.52 13.36 13.36 384 +0.06(+0.45%)
Nov 09, 2012 13.47 13.49 13.30 13.30 1,478 +0.04(+0.30%)
Nov 08, 2012 13.23 13.42 13.19 13.26 3,502 -0.46(-3.35%)
Nov 07, 2012 13.62 13.72 13.62 13.72 2,558 -0.22(-1.58%)
Nov 06, 2012 13.94 13.94 13.94 13.94 1,420 +0.38(+2.80%)
Nov 05, 2012 13.56 13.56 13.56 13.56 2,605 -0.17(-1.24%)
Nov 02, 2012 13.73 13.73 13.73 13.73 1,000 -0.25(-1.79%)
Nov 01, 2012 13.75 13.98 13.75 13.98 457 +0.11(+0.79%)
Oct 31, 2012 14.14 14.14 13.87 13.87 623 -0.81(-5.52%)
Oct 26, 2012 14.68 14.68 14.68 0 -0.27(-1.81%)
Oct 25, 2012 14.80 14.95 14.80 14.95 703 +0.24(+1.63%)
Oct 24, 2012 14.71 14.71 14.71 14.71 599 -0.14(-0.94%)
Oct 23, 2012 14.99 14.99 14.85 14.85 726 -0.59(-3.82%)
Oct 18, 2012 15.44 15.44 15.44 15.44 0 -0.06(-0.39%)
Oct 17, 2012 15.62 15.62 15.50 15.50 1,671 -0.06(-0.39%)
Oct 16, 2012 15.65 15.65 15.56 15.56 1,153 +0.06(+0.39%)
Oct 15, 2012 15.39 15.50 15.31 15.50 2,057 +0.41(+2.72%)
Oct 12, 2012 15.09 15.22 15.09 15.09 652 +0.04(+0.27%)
Oct 11, 2012 15.14 15.14 15.05 15.05 2,318 +0.07(+0.47%)
Oct 10, 2012 14.98 14.98 14.98 14.98 2,128 +0.17(+1.15%)
Oct 09, 2012 14.88 14.96 14.81 14.81 4,097 +0.00(+0.00%)
Oct 08, 2012 14.86 14.95 14.81 14.81 13,510 -0.50(-3.27%)
Oct 06, 2012 15.25 15.31 15.25 15.31 1,182 +0.00(+0.00%)
Oct 05, 2012 15.25 15.31 15.25 15.31 1,182 +0.22(+1.46%)
Oct 04, 2012 15.09 15.09 15.09 15.09 955 +0.27(+1.82%)
Oct 03, 2012 14.82 14.82 14.82 14.82 386 +0.00(+0.00%)
Oct 02, 2012 14.81 15.00 14.81 14.82 4,653 -0.14(-0.94%)
Oct 01, 2012 14.82 14.96 14.71 14.96 1,843 +0.70(+4.91%)
Sep 28, 2012 14.56 14.56 14.26 14.26 863 -0.12(-0.83%)
Sep 27, 2012 14.53 14.68 14.38 14.38 1,148 -0.16(-1.10%)
Sep 26, 2012 14.12 14.54 14.12 14.54 1,200 +0.29(+2.04%)
Sep 25, 2012 14.30 14.58 14.25 14.25 3,766 -0.07(-0.49%)
Sep 24, 2012 14.35 14.41 14.32 14.32 11,133 +0.37(+2.65%)
Sep 21, 2012 14.32 14.32 13.95 13.95 5,011 -0.39(-2.72%)
Sep 20, 2012 14.34 14.34 14.34 14.34 502 +0.38(+2.72%)
Sep 19, 2012 14.06 14.21 13.96 13.96 2,701 -0.10(-0.71%)
Sep 18, 2012 14.06 14.06 14.06 14.06 649 +0.15(+1.08%)
Sep 17, 2012 13.97 14.30 13.91 13.91 1,538 -0.43(-3.00%)
Sep 14, 2012 13.99 14.34 13.86 14.34 2,509 +0.20(+1.41%)
Sep 13, 2012 14.36 14.36 13.91 14.14 1,644 +0.15(+1.07%)
Sep 12, 2012 14.18 14.18 13.99 13.99 7,103 +0.00(+0.00%)
Sep 11, 2012 13.94 13.99 13.94 13.99 670 +0.08(+0.58%)
Sep 10, 2012 14.05 14.05 13.84 13.91 3,309 +0.12(+0.87%)
Sep 06, 2012 13.79 13.79 13.79 0 +0.22(+1.62%)
Sep 05, 2012 13.57 13.57 13.57 13.57 1,387 -0.02(-0.15%)
Sep 04, 2012 13.55 13.59 13.39 13.59 9,851 +0.43(+3.27%)
Aug 31, 2012 13.29 13.34 13.16 13.16 7,527 +0.12(+0.92%)
Aug 30, 2012 13.02 13.04 13.02 13.04 345 -0.05(-0.38%)
Aug 29, 2012 13.09 13.09 13.09 13.09 1,411 +0.02(+0.15%)
Aug 27, 2012 13.07 13.07 13.07 13.07 193 +0.01(+0.08%)
Aug 24, 2012 13.06 13.06 13.06 13.06 270 +0.00(+0.00%)
Aug 23, 2012 13.01 13.06 13.01 13.06 790 -0.15(-1.14%)
Aug 22, 2012 13.19 13.42 13.19 13.21 1,356 -0.38(-2.80%)
Aug 21, 2012 13.58 13.86 13.58 13.59 8,660 -0.04(-0.29%)
Aug 20, 2012 13.63 13.66 13.40 13.63 8,835 +0.44(+3.34%)
Aug 17, 2012 13.24 13.49 13.19 13.19 1,710 -0.17(-1.27%)
Aug 16, 2012 13.36 13.36 13.36 13.36 132 -0.19(-1.40%)
Aug 14, 2012 13.55 13.55 13.55 0 +0.26(+1.96%)
Aug 13, 2012 13.29 13.29 13.29 13.29 251 +0.17(+1.30%)
Aug 11, 2012 13.12 13.12 13.12 13.12 280 +0.00(+0.00%)
Aug 10, 2012 13.12 13.12 13.12 13.12 280 -0.04(-0.30%)
Aug 09, 2012 13.16 13.16 13.16 13.16 946 -0.04(-0.30%)
Aug 07, 2012 13.20 13.20 13.20 0 -0.48(-3.51%)
Aug 06, 2012 13.68 13.68 13.68 13.68 522 +0.58(+4.43%)
Aug 03, 2012 13.10 13.10 13.10 13.10 415 +0.46(+3.64%)
Aug 02, 2012 12.89 12.89 12.64 12.64 721 -0.36(-2.77%)
Aug 01, 2012 13.33 13.33 13.00 13.00 1,009 -0.25(-1.89%)
Jul 31, 2012 13.20 13.25 13.20 13.25 937 +0.12(+0.91%)
Jul 30, 2012 13.13 13.41 13.13 13.13 1,413 -0.16(-1.20%)
Jul 27, 2012 13.29 13.39 13.29 13.29 1,288 -0.28(-2.06%)
Jul 26, 2012 13.29 13.57 13.29 13.57 840 +0.89(+7.02%)
Jul 25, 2012 12.70 12.86 12.68 12.68 5,128 -0.16(-1.25%)
Jul 24, 2012 12.84 12.84 12.84 12.84 92,898 +0.02(+0.16%)
Jul 23, 2012 12.75 12.82 12.49 12.82 2,492 -0.54(-4.04%)
Jul 20, 2012 13.36 13.36 13.36 13.36 1,122 -0.28(-2.05%)
Jul 19, 2012 13.24 13.64 13.24 13.64 1,601 +0.50(+3.81%)
Jul 18, 2012 13.14 13.14 13.14 13.14 209 +0.17(+1.31%)
Jul 17, 2012 13.09 13.09 12.97 12.97 358 -0.26(-1.97%)
Jul 14, 2012 13.23 13.23 13.23 0 +0.00(+0.00%)
Jul 13, 2012 13.23 13.23 13.23 13.23 209 +0.07(+0.53%)
Jul 11, 2012 13.16 13.16 13.16 0 +0.09(+0.69%)
Jul 10, 2012 13.07 13.07 13.07 13.07 244 +0.05(+0.38%)
Jul 09, 2012 12.78 13.02 12.74 13.02 1,416 +0.29(+2.28%)
Jul 06, 2012 12.73 12.73 12.73 12.73 145 -0.51(-3.85%)
Jul 03, 2012 13.24 13.24 13.24 0 +0.44(+3.44%)
Jul 02, 2012 12.78 13.00 12.75 12.80 3,257 +0.04(+0.31%)
Jun 29, 2012 12.76 12.76 12.76 12.76 364 +0.12(+0.95%)
Jun 28, 2012 12.45 12.64 12.35 12.64 1,035 +0.32(+2.60%)
Jun 27, 2012 12.32 12.32 12.32 12.32 148 -0.65(-5.01%)
Jun 26, 2012 12.97 12.97 12.97 12.97 666 +0.33(+2.61%)
Jun 25, 2012 12.64 12.64 12.64 12.64 261 -0.06(-0.47%)
Jun 22, 2012 12.74 12.97 12.64 12.70 3,351 -0.39(-2.98%)
Jun 21, 2012 12.81 13.09 12.81 13.09 1,692 +0.23(+1.79%)
Jun 20, 2012 12.89 13.15 12.85 12.86 4,122 -0.05(-0.39%)
Jun 19, 2012 12.99 13.27 12.91 12.91 3,850 -0.23(-1.75%)
Jun 18, 2012 12.86 13.14 12.86 13.14 1,189 +0.23(+1.78%)
Jun 15, 2012 12.55 12.91 12.51 12.91 1,779 +0.23(+1.81%)
Jun 13, 2012 12.68 12.68 12.68 0 +0.13(+1.04%)
Jun 12, 2012 12.35 12.63 12.35 12.55 5,273 +0.46(+3.80%)
Jun 10, 2012 12.09 12.09 12.09 0 +0.00(+0.00%)
Jun 08, 2012 11.71 12.09 11.71 12.09 1,039 +0.38(+3.25%)
Jun 07, 2012 11.71 11.71 11.71 11.71 236 -0.09(-0.76%)
Jun 06, 2012 11.31 11.80 11.31 11.80 1,109 +0.49(+4.33%)
Jun 05, 2012 11.72 11.72 11.31 11.31 73,794 -0.07(-0.62%)
Jun 04, 2012 11.38 11.38 11.38 11.38 125 +0.17(+1.52%)
Jun 01, 2012 11.31 11.31 11.21 11.21 4,284 -0.30(-2.61%)
May 31, 2012 11.56 11.70 11.51 11.51 6,481 -0.37(-3.11%)
May 30, 2012 11.56 11.88 11.56 11.88 1,280 -0.18(-1.49%)
May 29, 2012 11.76 12.06 11.76 12.06 442 +0.04(+0.33%)
May 25, 2012 12.02 12.02 12.02 12.02 296 +0.23(+1.95%)
May 24, 2012 11.79 11.79 11.79 11.79 885 -0.24(-2.00%)
May 23, 2012 12.03 12.03 11.72 12.03 2,884 -0.21(-1.72%)
May 21, 2012 12.24 12.24 12.24 0 +0.21(+1.75%)
May 18, 2012 11.81 12.15 11.81 12.03 2,404 -0.22(-1.80%)
May 17, 2012 11.96 12.25 11.96 12.25 740 -0.11(-0.89%)
May 16, 2012 12.01 12.36 12.01 12.36 357 -0.03(-0.24%)
May 15, 2012 12.33 12.39 12.33 12.39 1,988 +0.00(+0.00%)
May 14, 2012 12.34 12.39 12.34 12.39 13,061 +0.09(+0.73%)
May 10, 2012 12.30 12.30 12.30 0 +0.23(+1.91%)
Apr 18, 2012 12.07 12.07 12.07 0 -0.67(-5.26%)
Apr 04, 2012 12.74 12.74 12.74 0 -0.11(-0.86%)
Mar 20, 2012 12.85 12.85 12.85 0 -0.04(-0.31%)
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.