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 )

7.300 +0.190 (+2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 28, 2022 8.780 8.920 8.640 8.690 193,850 -0.44(-4.82%)
Feb 25, 2022 9.050 9.130 9.050 9.130 67,739 +0.02(+0.22%)
Feb 24, 2022 8.820 9.110 8.745 9.110 113,904 -0.33(-3.50%)
Feb 23, 2022 9.500 9.760 9.440 9.440 77,948 -0.06(-0.63%)
Feb 22, 2022 9.500 9.670 9.440 9.500 95,589 -1.03(-9.78%)
Feb 18, 2022 10.53 0 -0.02(-0.14%)
Feb 17, 2022 10.52 10.68 10.52 10.54 47,665 -0.34(-3.08%)
Feb 16, 2022 10.99 10.99 10.81 10.88 14,735 +0.30(+2.84%)
Feb 15, 2022 10.56 10.62 10.54 10.58 91,516 +0.21(+2.03%)
Feb 14, 2022 10.38 10.50 10.27 10.37 107,766 -0.03(-0.29%)
Feb 11, 2022 10.45 10.60 10.38 10.40 37,579 -0.25(-2.35%)
Feb 10, 2022 10.74 10.78 10.65 10.65 33,292 -0.10(-0.93%)
Feb 09, 2022 10.78 10.78 10.72 10.75 36,745 +0.01(+0.09%)
Feb 08, 2022 10.69 10.77 10.67 10.74 32,080 +0.00(+0.00%)
Feb 07, 2022 10.71 10.90 10.67 10.74 44,519 +0.02(+0.19%)
Feb 04, 2022 10.65 10.74 10.62 10.72 27,570 -0.07(-0.65%)
Feb 03, 2022 10.57 10.79 10.56 10.79 11,985 +0.25(+2.37%)
Feb 02, 2022 10.43 10.54 10.38 10.54 114,210 +0.09(+0.91%)
Feb 01, 2022 10.37 10.51 10.34 10.45 70,663 -0.07(-0.71%)
Jan 31, 2022 10.31 10.52 10.52 55,125 +0.13(+1.25%)
Jan 28, 2022 10.19 10.39 10.19 10.39 48,913 -0.02(-0.19%)
Jan 27, 2022 10.34 10.43 10.30 10.41 35,369 -0.05(-0.48%)
Jan 26, 2022 10.34 10.46 10.23 10.46 65,287 +0.16(+1.55%)
Jan 25, 2022 10.33 10.35 10.23 10.30 59,769 +0.08(+0.78%)
Jan 24, 2022 9.995 10.22 9.995 10.22 54,447 -0.09(-0.87%)
Jan 21, 2022 10.26 10.38 10.25 10.31 80,462 -0.11(-1.06%)
Jan 20, 2022 10.56 10.59 10.42 10.42 63,154 -0.14(-1.37%)
Jan 19, 2022 10.54 10.63 10.53 10.56 46,344 -0.12(-1.08%)
Jan 18, 2022 10.73 10.92 10.65 10.68 28,609 -0.06(-0.56%)
Jan 14, 2022 10.74 0 +0.24(+2.29%)
Jan 13, 2022 10.52 10.68 10.48 10.50 57,765 -0.29(-2.69%)
Jan 12, 2022 10.56 10.80 10.50 10.79 52,851 +0.22(+2.08%)
Jan 11, 2022 10.42 10.57 10.41 10.57 46,295 +0.13(+1.25%)
Jan 10, 2022 10.54 10.54 10.38 10.44 72,504 +0.22(+2.15%)
Jan 07, 2022 10.14 10.24 10.12 10.22 20,067 +0.00(+0.00%)
Jan 06, 2022 10.27 10.28 10.13 10.22 42,395 +0.10(+0.99%)
Jan 05, 2022 10.29 10.29 9.988 10.12 32,895 -0.10(-0.93%)
Jan 04, 2022 10.10 10.28 10.10 10.21 87,144 +0.20(+1.95%)
Jan 03, 2022 9.990 10.07 9.990 10.02 40,017 +0.04(+0.40%)
Dec 31, 2021 9.960 10.02 9.960 9.980 24,052 +0.01(+0.10%)
Dec 30, 2021 9.960 10.01 9.940 9.970 31,260 -0.06(-0.65%)
Dec 29, 2021 10.00 10.05 9.970 10.04 27,635 -0.04(-0.35%)
Dec 28, 2021 10.03 10.19 9.930 10.07 38,152 +0.15(+1.51%)
Dec 27, 2021 9.935 10.02 9.900 9.920 66,222 +0.05(+0.51%)
Dec 23, 2021 9.836 9.900 9.820 9.870 62,850 +0.13(+1.33%)
Dec 22, 2021 9.640 9.760 9.620 9.740 120,536 +0.08(+0.83%)
Dec 21, 2021 9.690 9.690 9.610 9.660 169,659 +0.15(+1.58%)
Dec 20, 2021 9.555 9.707 9.480 9.510 103,872 -0.13(-1.35%)
Dec 17, 2021 9.648 9.690 9.600 9.640 150,741 +0.02(+0.21%)
Dec 16, 2021 9.590 9.830 9.550 9.620 103,038 +0.11(+1.16%)
Dec 15, 2021 9.440 9.520 9.330 9.510 76,087 -0.08(-0.78%)
Dec 14, 2021 9.580 9.664 9.480 9.585 196,585 +0.09(+0.89%)
Dec 13, 2021 9.440 9.540 9.440 9.500 147,615 -0.13(-1.35%)
Dec 10, 2021 9.580 9.640 9.520 9.630 51,361 +0.05(+0.52%)
Dec 09, 2021 9.670 9.670 9.580 9.580 118,299 -0.19(-1.94%)
Dec 08, 2021 9.700 9.830 9.680 9.770 52,833 +0.03(+0.31%)
Dec 07, 2021 9.720 9.790 9.700 9.740 133,470 +0.07(+0.72%)
Dec 06, 2021 9.675 10.01 9.560 9.670 131,974 +0.28(+2.98%)
Dec 03, 2021 9.360 9.450 9.360 9.390 59,239 -0.20(-2.09%)
Dec 02, 2021 9.520 9.600 9.450 9.590 176,051 +0.20(+2.13%)
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.