Skip to main content

Fresenius Se & Company Kg ADR (OP: FSNUY )

6.770 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.734 7.770 7.700 7.725 23,533 -0.10(-1.21%)
Dec 28, 2023 7.835 7.835 7.800 7.820 6,433 -0.01(-0.13%)
Dec 27, 2023 7.805 7.900 7.805 7.830 8,986 -0.08(-1.01%)
Dec 26, 2023 7.840 7.910 7.838 7.910 9,037 +0.06(+0.76%)
Dec 22, 2023 7.840 7.875 7.810 7.850 19,132 +0.01(+0.13%)
Dec 21, 2023 7.795 7.840 7.774 7.840 13,384 +0.13(+1.75%)
Dec 20, 2023 7.780 7.780 7.705 7.705 13,233 +0.09(+1.25%)
Dec 19, 2023 7.585 7.610 7.560 7.610 49,953 +0.08(+1.06%)
Dec 18, 2023 7.690 7.690 7.520 7.530 11,361 -0.05(-0.66%)
Dec 15, 2023 7.580 7.675 7.565 7.580 19,877 -0.23(-2.94%)
Dec 14, 2023 7.815 7.835 7.760 7.810 19,574 +0.11(+1.43%)
Dec 13, 2023 7.580 7.700 7.558 7.700 29,596 +0.09(+1.18%)
Dec 12, 2023 7.580 7.655 7.580 7.610 37,879 +0.04(+0.59%)
Dec 11, 2023 7.520 7.570 7.520 7.565 15,158 -0.09(-1.24%)
Dec 08, 2023 7.620 7.686 7.620 7.660 10,884 +0.01(+0.13%)
Dec 07, 2023 7.640 7.710 7.620 7.650 27,932 -0.08(-1.03%)
Dec 06, 2023 7.730 7.755 7.715 7.730 25,095 +0.06(+0.78%)
Dec 05, 2023 7.720 7.800 7.650 7.670 61,339 -0.31(-3.88%)
Dec 04, 2023 7.940 8.010 7.850 7.980 11,119 +0.02(+0.25%)
Dec 01, 2023 7.896 7.960 7.872 7.960 15,872 +0.01(+0.13%)
Nov 30, 2023 7.910 7.970 7.900 7.950 14,307 +0.10(+1.27%)
Nov 29, 2023 7.850 7.875 7.830 7.850 13,765 +0.02(+0.28%)
Nov 28, 2023 7.785 7.850 7.770 7.828 18,484 +0.10(+1.27%)
Nov 27, 2023 7.660 7.740 7.660 7.730 9,818 +0.05(+0.65%)
Nov 24, 2023 7.590 7.680 7.590 7.680 23,405 +0.15(+1.99%)
Nov 22, 2023 7.550 7.560 7.520 7.530 27,001 -0.02(-0.26%)
Nov 21, 2023 7.510 7.570 7.510 7.550 28,532 +0.03(+0.40%)
Nov 20, 2023 7.515 7.560 7.490 7.520 21,393 +0.09(+1.21%)
Nov 17, 2023 7.460 7.460 7.430 7.430 23,246 +0.15(+2.13%)
Nov 16, 2023 7.305 7.314 7.255 7.275 20,882 -0.03(-0.48%)
Nov 15, 2023 7.300 7.360 7.250 7.310 19,915 +0.04(+0.55%)
Nov 14, 2023 7.225 7.320 7.180 7.270 35,315 +0.36(+5.21%)
Nov 13, 2023 6.880 6.934 6.830 6.910 52,410 +0.19(+2.83%)
Nov 10, 2023 6.645 6.720 6.611 6.720 50,374 -0.09(-1.32%)
Nov 09, 2023 6.770 6.814 6.740 6.810 22,132 -0.09(-1.30%)
Nov 08, 2023 6.880 6.910 6.840 6.900 37,565 +0.18(+2.68%)
Nov 07, 2023 6.635 6.720 6.635 6.720 31,431 -0.06(-0.88%)
Nov 06, 2023 6.795 6.805 6.750 6.780 42,751 -0.02(-0.29%)
Nov 03, 2023 6.840 6.850 6.730 6.800 59,259 -0.05(-0.73%)
Nov 02, 2023 6.855 6.880 6.758 6.850 32,947 +0.43(+6.70%)
Nov 01, 2023 6.370 6.420 6.338 6.420 57,993 +0.04(+0.63%)
Oct 31, 2023 6.365 6.402 6.330 6.380 116,888 -0.03(-0.44%)
Oct 30, 2023 6.385 6.420 6.360 6.409 49,865 +0.01(+0.13%)
Oct 27, 2023 6.730 6.730 6.360 6.400 39,479 -0.05(-0.85%)
Oct 26, 2023 6.500 6.500 6.426 6.455 51,162 -0.05(-0.84%)
Oct 25, 2023 6.550 6.600 6.510 6.510 57,533 -0.11(-1.66%)
Oct 24, 2023 6.644 6.660 6.615 6.620 69,182 -0.07(-1.05%)
Oct 23, 2023 6.700 6.740 6.680 6.690 63,158 +0.06(+0.90%)
Oct 20, 2023 6.650 6.685 6.630 6.630 49,659 +0.11(+1.69%)
Oct 19, 2023 6.545 6.600 6.520 6.520 44,610 +0.03(+0.46%)
Oct 18, 2023 6.505 6.530 6.484 6.490 26,251 -0.15(-2.26%)
Oct 17, 2023 6.650 6.676 6.608 6.640 69,418 -0.01(-0.15%)
Oct 16, 2023 6.522 6.650 6.515 6.650 21,669 -0.04(-0.60%)
Oct 13, 2023 6.750 6.750 6.650 6.690 30,633 -0.03(-0.44%)
Oct 12, 2023 6.800 6.810 6.720 6.720 69,210 -0.08(-1.18%)
Oct 11, 2023 6.750 6.863 6.750 6.800 30,883 -0.53(-7.23%)
Oct 10, 2023 7.340 7.360 7.320 7.330 49,440 -0.06(-0.81%)
Oct 09, 2023 7.320 7.390 7.320 7.390 9,103 -0.05(-0.67%)
Oct 06, 2023 7.390 7.490 7.390 7.440 37,839 +0.02(+0.32%)
Oct 05, 2023 7.394 7.420 7.365 7.416 72,586 +0.02(+0.22%)
Oct 04, 2023 7.320 7.430 7.270 7.400 23,086 -0.01(-0.13%)
Oct 03, 2023 7.380 7.440 7.380 7.410 19,922 -0.04(-0.60%)
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.