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 )

9.033 +0.353 (+4.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 31, 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, 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%)
Jul 01, 2024 7.650 7.712 7.610 7.700 147,570 +0.18(+2.39%)
Jun 28, 2024 7.457 7.520 7.430 7.520 192,962 +0.07(+0.94%)
Jun 27, 2024 7.440 7.520 7.440 7.450 35,035 +0.01(+0.13%)
Jun 26, 2024 7.530 7.530 7.441 7.441 44,836 -0.11(-1.48%)
Jun 25, 2024 7.600 7.684 7.510 7.553 438,140 -0.12(-1.53%)
Jun 24, 2024 7.670 7.710 7.580 7.670 180,128 +0.10(+1.32%)
Jun 21, 2024 7.599 7.648 7.432 7.570 82,349 -0.04(-0.53%)
Jun 20, 2024 7.490 7.720 7.490 7.610 58,196 -0.07(-0.92%)
Jun 18, 2024 7.800 7.820 7.670 7.681 211,726 -0.27(-3.39%)
Jun 17, 2024 7.860 8.000 7.860 7.950 28,783 -0.01(-0.13%)
Jun 14, 2024 7.900 7.970 7.856 7.960 50,178 -0.16(-1.91%)
Jun 13, 2024 8.235 8.350 8.060 8.115 66,640 -0.07(-0.84%)
Jun 12, 2024 8.170 8.240 8.170 8.184 11,749 +0.20(+2.56%)
Jun 11, 2024 8.082 8.082 7.920 7.980 34,367 -0.27(-3.25%)
Jun 10, 2024 8.100 8.290 8.100 8.248 18,490 -0.18(-2.16%)
Jun 07, 2024 8.250 8.430 8.180 8.430 50,077 +0.12(+1.51%)
Jun 06, 2024 8.345 8.440 8.268 8.305 17,785 +0.19(+2.34%)
Jun 05, 2024 8.090 8.160 8.075 8.116 30,983 +0.13(+1.57%)
Jun 04, 2024 7.966 8.000 7.950 7.990 13,475 +0.04(+0.47%)
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.