Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.630 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.69	11.79	11.49	11.70	59,400	-0.30(-2.50%)
Feb 27, 2020	11.92	12.23	11.92	12.00	35,145	-0.41(-3.30%)
Feb 26, 2020	12.59	12.66	12.33	12.41	34,664	-0.24(-1.94%)
Feb 25, 2020	12.83	12.90	12.59	12.65	31,710	-0.29(-2.28%)
Feb 24, 2020	12.89	13.01	12.89	12.95	7,713	-0.58(-4.29%)
Feb 21, 2020	13.53	13.54	13.45	13.53	14,500	+0.00(+0.04%)
Feb 20, 2020	13.66	13.66	13.46	13.53	11,167	+0.37(+2.81%)
Feb 19, 2020	13.15	13.17	13.11	13.15	12,147	+0.01(+0.11%)
Feb 18, 2020	13.11	13.19	13.11	13.14	5,900	-0.06(-0.49%)
Feb 14, 2020	13.31	13.31	13.20	13.21	7,400	-0.08(-0.64%)
Feb 13, 2020	13.19	13.29	13.18	13.29	7,496	-0.15(-1.08%)
Feb 12, 2020	13.43	13.44	13.37	13.44	18,077	-0.07(-0.56%)
Feb 11, 2020	13.50	13.51	13.46	13.51	11,758	+0.20(+1.50%)
Feb 10, 2020	13.21	13.33	13.20	13.31	10,997	+0.22(+1.68%)
Feb 07, 2020	13.14	13.14	13.07	13.09	10,000	-0.17(-1.28%)
Feb 06, 2020	13.20	13.26	13.19	13.26	9,176	+0.19(+1.45%)
Feb 05, 2020	13.07	13.14	13.05	13.07	11,916	+0.13(+0.97%)
Feb 04, 2020	12.91	12.95	12.90	12.94	29,767	+0.13(+1.05%)

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.