• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fresenius Se & Company Kg ADR (OP: FSNUY )

    8.780 +0.160 (+1.86%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 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 (%)
    Nov 15, 2024 8.780 8.860 8.700 8.780 170,823 +0.16(+1.86%)
    Nov 14, 2024 8.640 8.800 8.620 8.620 108,984 -0.08(-0.89%)
    Nov 13, 2024 8.740 8.750 8.660 8.697 94,212 -0.14(-1.61%)
    Nov 12, 2024 8.870 8.870 8.810 8.840 57,471 -0.13(-1.45%)
    Nov 11, 2024 8.965 8.975 8.950 8.970 31,630 -0.17(-1.86%)
    Nov 08, 2024 9.190 9.190 9.090 9.140 29,645 -0.06(-0.65%)
    Nov 07, 2024 9.245 9.245 9.162 9.200 30,684 -0.17(-1.76%)
    Nov 06, 2024 9.355 9.565 9.316 9.365 48,260 +0.08(+0.81%)
    Nov 05, 2024 9.240 9.300 9.240 9.290 17,195 +0.19(+2.09%)
    Nov 04, 2024 9.235 9.235 9.078 9.100 30,008 -0.15(-1.62%)
    Nov 01, 2024 9.290 9.340 9.230 9.250 39,493 +0.08(+0.87%)
    Oct 31, 2024 9.175 9.270 9.050 9.170 28,421 +0.05(+0.55%)
    Oct 30, 2024 9.140 9.150 9.034 9.120 56,487 -0.15(-1.62%)
    Oct 29, 2024 9.280 9.310 9.214 9.270 47,330 -0.10(-1.07%)
    Oct 28, 2024 9.323 9.370 9.260 9.370 17,838 +0.26(+2.91%)
    Oct 25, 2024 9.130 9.160 9.098 9.105 25,057 -0.03(-0.27%)
    Oct 24, 2024 9.420 9.420 9.078 9.130 22,192 +0.15(+1.67%)
    Oct 23, 2024 9.015 9.050 8.970 8.980 25,753 -0.08(-0.88%)
    Oct 22, 2024 9.010 9.094 9.010 9.060 15,026 -0.05(-0.55%)
    Oct 21, 2024 9.150 9.160 9.110 9.110 22,701 +0.03(+0.33%)
    Oct 18, 2024 9.065 9.110 9.065 9.080 21,153 +0.04(+0.49%)
    Oct 17, 2024 9.005 9.060 8.985 9.036 16,692 -0.14(-1.52%)
    Oct 16, 2024 9.176 9.210 9.146 9.175 21,978 -0.01(-0.08%)
    Oct 15, 2024 9.245 9.255 9.170 9.182 15,635 -0.02(-0.19%)
    Oct 14, 2024 9.340 9.630 9.200 9.200 26,699 +0.02(+0.22%)
    Oct 11, 2024 9.210 9.255 9.180 9.180 15,809 -0.04(-0.43%)
    Oct 10, 2024 9.780 9.780 9.185 9.220 34,856 -0.16(-1.71%)
    Oct 09, 2024 9.610 9.610 9.340 9.380 18,464 +0.07(+0.75%)
    Oct 08, 2024 9.318 9.318 9.220 9.310 18,639 +0.09(+0.98%)
    Oct 07, 2024 9.530 9.530 9.190 9.220 38,608 -0.16(-1.71%)
    Oct 04, 2024 9.378 9.410 9.330 9.380 36,827 -0.01(-0.11%)
    Oct 03, 2024 9.360 9.411 9.344 9.390 8,923 -0.09(-1.00%)
    Oct 02, 2024 9.470 9.530 9.330 9.485 161,493 -0.06(-0.64%)
    Oct 01, 2024 9.507 9.550 9.462 9.546 19,954 -0.03(-0.35%)
    Sep 30, 2024 9.543 9.640 9.535 9.580 8,147 +0.16(+1.70%)
    Sep 27, 2024 9.405 9.479 9.405 9.420 7,828 -0.04(-0.42%)
    Sep 26, 2024 9.340 9.460 9.320 9.460 28,519 +0.18(+1.94%)
    Sep 25, 2024 9.354 9.358 9.280 9.280 10,605 -0.04(-0.43%)
    Sep 24, 2024 9.345 9.360 9.300 9.320 17,861 +0.05(+0.54%)
    Sep 23, 2024 9.320 9.560 9.270 9.270 51,654 -0.04(-0.45%)
    Sep 20, 2024 9.335 9.335 9.205 9.312 16,141 -0.19(-1.98%)
    Sep 19, 2024 9.540 9.540 9.470 9.500 12,014 -0.07(-0.73%)
    Sep 18, 2024 9.555 9.630 9.493 9.570 10,154 -0.01(-0.10%)
    Sep 17, 2024 9.565 9.621 9.565 9.580 12,599 +0.02(+0.21%)
    Sep 16, 2024 9.494 9.560 9.484 9.560 31,309 -0.05(-0.52%)
    Sep 13, 2024 9.590 9.716 9.540 9.610 15,525 +0.23(+2.45%)
    Sep 12, 2024 9.357 9.394 9.300 9.380 39,956 -0.05(-0.53%)
    Sep 11, 2024 9.371 9.518 9.310 9.430 29,561 +0.04(+0.43%)
    Sep 10, 2024 9.407 9.550 9.385 9.390 22,563 +0.04(+0.48%)
    Sep 09, 2024 9.230 9.350 9.230 9.345 51,354 +0.13(+1.47%)
    Sep 06, 2024 9.290 9.300 9.210 9.210 12,208 -0.21(-2.20%)
    Sep 05, 2024 9.394 9.430 9.380 9.417 25,710 +0.06(+0.61%)
    Sep 04, 2024 9.326 9.370 9.326 9.360 20,328 +0.15(+1.63%)
    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.