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 )

7.110 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 7.870 7.880 7.811 7.811 14,170 -0.06(-0.74%)
Jul 28, 2023 7.910 7.930 7.860 7.870 25,272 +0.09(+1.16%)
Jul 27, 2023 7.925 7.925 7.780 7.780 8,080 -0.09(-1.14%)
Jul 26, 2023 7.810 7.880 7.810 7.870 14,146 +0.22(+2.88%)
Jul 25, 2023 7.663 7.690 7.640 7.650 15,636 -0.05(-0.65%)
Jul 24, 2023 7.650 7.732 7.650 7.700 14,792 -0.20(-2.53%)
Jul 21, 2023 7.870 7.900 7.865 7.900 7,654 +0.10(+1.28%)
Jul 20, 2023 7.820 7.900 7.795 7.800 29,749 +0.42(+5.69%)
Jul 19, 2023 7.360 7.430 7.340 7.380 14,874 -0.09(-1.20%)
Jul 18, 2023 7.439 7.470 7.430 7.470 9,402 +0.16(+2.19%)
Jul 17, 2023 7.326 7.340 7.280 7.310 9,418 +0.04(+0.55%)
Jul 14, 2023 7.340 7.340 7.270 7.270 7,983 +0.02(+0.28%)
Jul 13, 2023 7.210 7.305 7.200 7.250 14,487 +0.13(+1.83%)
Jul 12, 2023 7.115 7.150 7.090 7.120 17,039 +0.22(+3.25%)
Jul 11, 2023 6.750 6.910 6.750 6.896 38,317 +0.13(+1.86%)
Jul 10, 2023 6.755 6.770 6.740 6.770 27,488 +0.03(+0.45%)
Jul 07, 2023 6.725 6.786 6.725 6.740 34,796 -0.02(-0.30%)
Jul 06, 2023 6.740 6.810 6.710 6.760 21,412 -0.22(-3.15%)
Jul 05, 2023 7.010 7.036 6.960 6.980 41,486 -0.12(-1.69%)
Jul 03, 2023 7.080 7.140 7.060 7.100 39,155 +0.15(+2.23%)
Jun 30, 2023 6.900 6.980 6.900 6.945 33,063 +0.18(+2.58%)
Jun 29, 2023 6.740 6.800 6.740 6.770 13,095 -0.04(-0.59%)
Jun 28, 2023 6.765 6.820 6.735 6.810 13,817 +0.11(+1.64%)
Jun 27, 2023 6.560 6.710 6.560 6.700 55,221 -0.05(-0.74%)
Jun 26, 2023 6.790 6.822 6.750 6.750 38,118 -0.11(-1.60%)
Jun 23, 2023 6.880 6.910 6.860 6.860 22,306 +0.01(+0.15%)
Jun 22, 2023 6.890 6.892 6.850 6.850 19,779 -0.12(-1.76%)
Jun 21, 2023 6.930 7.000 6.930 6.973 16,603 +0.00(+0.04%)
Jun 20, 2023 7.000 7.000 6.911 6.970 19,087 -0.07(-0.99%)
Jun 16, 2023 7.024 7.100 6.950 7.040 13,288 +0.06(+0.86%)
Jun 15, 2023 6.915 7.000 6.860 6.980 19,203 +0.07(+1.01%)
Jun 14, 2023 6.900 6.970 6.840 6.910 13,659 +0.07(+1.02%)
Jun 13, 2023 6.835 6.880 6.830 6.840 27,671 -0.03(-0.44%)
Jun 12, 2023 6.910 6.913 6.740 6.870 34,143 -0.09(-1.29%)
Jun 09, 2023 7.030 7.030 6.930 6.960 13,886 -0.06(-0.85%)
Jun 08, 2023 7.000 7.040 6.930 7.020 16,020 +0.10(+1.45%)
Jun 07, 2023 7.000 7.000 6.810 6.920 20,413 -0.03(-0.43%)
Jun 06, 2023 6.914 6.960 6.890 6.950 29,327 +0.00(+0.00%)
Jun 05, 2023 6.920 7.010 6.920 6.950 24,864 -0.09(-1.28%)
Jun 02, 2023 7.024 7.080 7.024 7.040 47,501 +0.09(+1.29%)
Jun 01, 2023 6.920 6.990 6.900 6.950 78,918 +0.09(+1.31%)
May 31, 2023 6.900 6.900 6.740 6.860 42,126 -0.17(-2.42%)
May 30, 2023 7.040 7.126 6.950 7.030 36,731 -0.16(-2.23%)
May 26, 2023 7.230 7.240 7.100 7.190 28,465 +0.05(+0.70%)
May 25, 2023 7.210 7.210 7.060 7.140 27,213 -0.11(-1.52%)
May 24, 2023 7.250 7.300 7.190 7.250 19,243 -0.06(-0.82%)
May 23, 2023 7.390 7.420 7.300 7.310 28,475 -0.06(-0.81%)
May 22, 2023 7.400 7.420 7.360 7.370 22,105 -0.04(-0.55%)
May 19, 2023 7.395 7.430 7.395 7.410 11,553 +0.11(+1.51%)
May 18, 2023 7.340 7.340 7.260 7.300 27,982 -0.17(-2.34%)
May 17, 2023 7.475 7.500 7.450 7.475 29,434 -0.04(-0.60%)
May 16, 2023 7.530 7.680 7.520 7.520 13,953 -0.03(-0.40%)
May 15, 2023 7.525 7.660 7.495 7.550 15,616 +0.10(+1.34%)
May 12, 2023 7.470 7.470 7.430 7.450 10,382 -0.08(-1.06%)
May 11, 2023 7.570 7.580 7.506 7.530 11,042 -0.19(-2.46%)
May 10, 2023 7.720 7.720 7.660 7.720 8,880 +0.20(+2.66%)
May 09, 2023 7.420 7.560 7.410 7.520 10,116 +0.57(+8.20%)
May 08, 2023 6.915 7.062 6.900 6.950 9,877 -0.05(-0.71%)
May 05, 2023 6.928 7.000 6.915 7.000 13,320 +0.14(+2.04%)
May 04, 2023 6.960 6.960 6.830 6.860 33,170 -0.19(-2.70%)
May 03, 2023 7.060 7.125 7.050 7.050 13,354 +0.09(+1.29%)
May 02, 2023 6.980 6.998 6.900 6.960 9,354 -0.22(-3.06%)
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.