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 )

9.280 -0.040 (-0.43%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 25, 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 (%)
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%)
Sep 03, 2024 9.276 9.280 9.200 9.210 22,602 -0.09(-0.97%)
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.