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 )

7.520 -0.050 (-0.66%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
Mar 31, 2022 9.290 9.350 9.160 9.300 143,639 +0.08(+0.87%)
Mar 30, 2022 9.050 9.300 9.040 9.220 1,145,946 +0.07(+0.77%)
Mar 29, 2022 9.200 9.200 9.090 9.150 238,408 +0.10(+1.15%)
Mar 28, 2022 9.040 9.050 8.980 9.046 177,359 +0.07(+0.74%)
Mar 25, 2022 8.980 9.010 8.910 8.980 122,225 +0.12(+1.35%)
Mar 24, 2022 8.725 8.860 8.725 8.860 60,874 +0.08(+0.91%)
Mar 23, 2022 8.810 8.900 8.730 8.780 96,915 -0.10(-1.13%)
Mar 22, 2022 8.835 8.900 8.770 8.880 207,794 +0.10(+1.14%)
Mar 21, 2022 8.860 8.870 8.754 8.780 113,705 -0.25(-2.77%)
Mar 18, 2022 8.700 9.030 8.700 9.030 97,062 +0.15(+1.69%)
Mar 17, 2022 8.760 8.995 8.730 8.880 111,906 +0.13(+1.49%)
Mar 16, 2022 8.640 8.790 8.610 8.750 85,224 +0.19(+2.22%)
Mar 15, 2022 8.450 8.640 8.440 8.560 286,429 +0.10(+1.16%)
Mar 14, 2022 8.530 8.770 8.400 8.462 144,677 +0.32(+3.95%)
Mar 11, 2022 8.420 8.420 8.130 8.140 106,873 -0.08(-0.97%)
Mar 10, 2022 8.300 8.320 8.180 8.220 178,576 -0.02(-0.24%)
Mar 09, 2022 8.200 8.370 8.180 8.240 416,668 +0.68(+8.99%)
Mar 08, 2022 7.500 7.780 7.428 7.560 399,873 +0.13(+1.75%)
Mar 07, 2022 7.585 7.630 7.370 7.430 278,652 -0.23(-3.00%)
Mar 04, 2022 7.635 7.940 7.570 7.660 158,554 -0.42(-5.20%)
Mar 03, 2022 8.270 8.540 8.040 8.080 264,579 -0.20(-2.42%)
Mar 02, 2022 8.250 8.400 8.210 8.280 156,726 +0.01(+0.12%)
Mar 01, 2022 8.450 8.580 8.240 8.270 239,556 -0.42(-4.83%)
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%)
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.