Skip to main content

Fresenius Se & Company Kg ADR (OP: FSNUY )

9.300 +0.060 (+0.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 9.320 9.320 9.246 9.300 15,114 +0.06(+0.65%)
Aug 29, 2024 9.500 9.500 9.213 9.240 18,134 -0.03(-0.33%)
Aug 28, 2024 9.312 9.315 9.248 9.271 8,740 -0.06(-0.66%)
Aug 27, 2024 9.210 9.340 9.210 9.332 19,096 +0.13(+1.39%)
Aug 26, 2024 9.212 9.290 9.180 9.205 52,666 -0.01(-0.05%)
Aug 23, 2024 9.090 9.220 9.090 9.210 20,007 +0.14(+1.57%)
Aug 22, 2024 9.074 9.080 9.030 9.068 116,502 +0.04(+0.42%)
Aug 21, 2024 9.010 9.049 9.007 9.030 25,046 +0.07(+0.78%)
Aug 20, 2024 8.970 8.980 8.920 8.960 26,756 +0.02(+0.22%)
Aug 19, 2024 9.140 9.150 8.862 8.940 42,392 +0.10(+1.13%)
Aug 16, 2024 8.790 8.900 8.790 8.840 35,088 +0.13(+1.49%)
Aug 15, 2024 8.735 8.848 8.710 8.710 21,014 -0.05(-0.63%)
Aug 14, 2024 8.730 8.810 8.730 8.765 21,263 +0.09(+1.04%)
Aug 13, 2024 8.870 8.870 8.630 8.675 40,818 +0.23(+2.66%)
Aug 12, 2024 8.500 8.510 8.435 8.450 46,586 -0.06(-0.71%)
Aug 09, 2024 8.488 8.651 8.480 8.510 107,477 +0.01(+0.12%)
Aug 08, 2024 8.480 8.510 8.350 8.500 38,920 +0.04(+0.47%)
Aug 07, 2024 8.550 8.550 8.450 8.460 35,738 +0.02(+0.27%)
Aug 06, 2024 8.430 8.480 8.390 8.438 99,802 -0.10(-1.20%)
Aug 05, 2024 8.580 8.580 8.460 8.540 10,668 -0.10(-1.16%)
Aug 02, 2024 8.620 8.675 8.570 8.640 49,277 +0.01(+0.12%)
Aug 01, 2024 8.820 8.820 8.590 8.630 72,898 -0.40(-4.46%)
Jul 31, 2024 8.932 9.050 8.932 9.033 29,038 +0.35(+4.06%)
Jul 30, 2024 8.800 8.910 8.670 8.680 106,083 -0.01(-0.11%)
Jul 29, 2024 8.759 8.848 8.630 8.690 33,322 -0.01(-0.12%)
Jul 26, 2024 8.640 8.820 8.640 8.700 41,881 +0.02(+0.23%)
Jul 25, 2024 8.660 8.711 8.660 8.680 41,557 +0.12(+1.46%)
Jul 24, 2024 8.550 8.600 8.550 8.555 31,750 +0.02(+0.18%)
Jul 23, 2024 8.460 8.560 8.460 8.540 303,035 +0.30(+3.64%)
Jul 22, 2024 8.360 8.620 8.120 8.240 552,331 +0.03(+0.37%)
Jul 19, 2024 8.210 8.240 8.170 8.210 37,448 -0.07(-0.89%)
Jul 18, 2024 8.370 8.380 8.240 8.284 58,669 +0.00(+0.05%)
Jul 17, 2024 8.260 8.330 8.170 8.280 33,175 +0.15(+1.85%)
Jul 16, 2024 7.930 8.130 7.930 8.130 129,666 +0.15(+1.88%)
Jul 15, 2024 7.980 8.009 7.878 7.980 26,806 -0.15(-1.85%)
Jul 12, 2024 8.055 8.130 8.055 8.130 63,878 +0.06(+0.74%)
Jul 11, 2024 8.030 8.070 7.970 8.070 63,022 +0.09(+1.13%)
Jul 10, 2024 7.900 7.988 7.870 7.980 101,392 +0.07(+0.88%)
Jul 09, 2024 7.880 7.910 7.775 7.910 103,275 +0.00(+0.00%)
Jul 08, 2024 7.933 8.020 7.910 7.910 120,937 -0.06(-0.75%)
Jul 05, 2024 8.010 8.010 7.895 7.970 77,974 +0.16(+2.06%)
Jul 03, 2024 7.700 7.820 7.700 7.809 64,832 +0.09(+1.22%)
Jul 02, 2024 7.591 7.722 7.591 7.715 53,754 +0.01(+0.19%)
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.