|
 FRESENIUS MED CAR - [Ticker: FME.F] |     | | Last Trade | 83.10 | Last Trade Time | 2017-11-01 - 23:04:00 | | Variation | -0.28 (-0.333%) | Open | 83.55 | | High | 83.90 | Low | 83.08 | | Volume | 1,345 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 83.05 x 100,000 - 83.34 x 100,000 | | Former Close | 83.38 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FME.F quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 130,700 | 86.30 | 87.30 | 83.00 | 83.50 | 00:00:00 | | 2000-01-04 | 131,000 | 82.20 | 82.20 | 80.50 | 80.50 | 00:00:00 | | 2000-01-05 | 177,700 | 78.00 | 79.00 | 76.00 | 77.00 | 00:00:00 | | 2000-01-06 | 41,900 | 77.75 | 78.00 | 75.40 | 77.50 | 00:00:00 | | 2000-01-07 | 66,500 | 78.00 | 78.50 | 76.00 | 77.50 | 00:00:00 | | 2000-01-10 | 103,600 | 78.50 | 80.50 | 78.50 | 78.60 | 00:00:00 | | 2000-01-11 | 0 | 78.60 | 78.60 | 78.60 | 78.60 | 00:00:00 | | 2000-01-12 | 63,700 | 78.50 | 80.00 | 78.50 | 79.20 | 00:00:00 | | 2000-01-13 | 101,000 | 78.00 | 79.00 | 77.00 | 79.00 | 00:00:00 | | 2000-01-14 | 45,400 | 79.25 | 79.25 | 77.50 | 78.20 | 00:00:00 | | 2000-01-17 | 105,500 | 78.00 | 78.70 | 76.40 | 76.70 | 00:00:00 | | 2000-01-18 | 86,700 | 76.80 | 77.50 | 75.90 | 77.50 | 00:00:00 | | 2000-01-19 | 69,800 | 77.30 | 77.70 | 76.40 | 77.50 | 00:00:00 | | 2000-01-20 | 82,500 | 78.15 | 80.90 | 78.00 | 78.50 | 00:00:00 | | 2000-01-21 | 55,100 | 79.00 | 81.00 | 77.50 | 81.00 | 00:00:00 | | 2000-01-24 | 76,000 | 82.00 | 82.94 | 81.60 | 82.70 | 00:00:00 | | 2000-01-25 | 94,600 | 81.00 | 81.00 | 79.50 | 80.50 | 00:00:00 | | 2000-01-26 | 61,400 | 80.20 | 80.50 | 77.20 | 78.00 | 00:00:00 | | 2000-01-27 | 86,400 | 78.00 | 79.30 | 76.30 | 79.30 | 00:00:00 | | 2000-01-28 | 171,100 | 78.70 | 82.50 | 78.50 | 80.80 | 00:00:00 | | 2000-01-31 | 68,900 | 79.00 | 80.20 | 78.00 | 79.50 | 00:00:00 | | 2000-02-01 | 129,100 | 80.00 | 83.50 | 79.50 | 83.20 | 00:00:00 | | 2000-02-02 | 88,000 | 83.50 | 83.80 | 82.00 | 83.50 | 00:00:00 | | 2000-02-03 | 93,700 | 82.00 | 84.30 | 82.00 | 83.00 | 00:00:00 | | 2000-02-04 | 271,000 | 83.80 | 87.30 | 83.80 | 87.30 | 00:00:00 | | 2000-02-07 | 82,600 | 86.00 | 87.00 | 85.50 | 85.70 | 00:00:00 | | 2000-02-08 | 194,700 | 86.50 | 89.20 | 86.50 | 89.00 | 00:00:00 | | 2000-02-09 | 104,300 | 89.50 | 89.90 | 85.00 | 85.00 | 00:00:00 | | 2000-02-10 | 88,500 | 82.50 | 85.50 | 82.50 | 84.40 | 00:00:00 | | 2000-02-11 | 56,700 | 85.00 | 85.00 | 81.65 | 82.90 | 00:00:00 | | 2000-02-14 | 60,900 | 82.00 | 83.90 | 81.65 | 83.00 | 00:00:00 | | 2000-02-15 | 76,400 | 83.90 | 84.00 | 78.20 | 80.00 | 00:00:00 | | 2000-02-16 | 67,100 | 81.00 | 84.30 | 80.70 | 83.00 | 00:00:00 | | 2000-02-17 | 54,700 | 83.00 | 86.00 | 82.50 | 86.00 | 00:00:00 | | 2000-02-18 | 70,700 | 87.60 | 88.80 | 86.00 | 87.00 | 00:00:00 | | 2000-02-21 | 54,500 | 86.50 | 86.50 | 85.35 | 85.50 | 00:00:00 | | 2000-02-22 | 51,600 | 85.00 | 86.00 | 84.00 | 85.50 | 00:00:00 | | 2000-02-23 | 45,600 | 84.00 | 84.30 | 82.50 | 83.50 | 00:00:00 | | 2000-02-24 | 32,700 | 83.00 | 83.00 | 80.20 | 81.50 | 00:00:00 | | 2000-02-25 | 47,500 | 81.30 | 82.70 | 80.50 | 82.00 | 00:00:00 | | 2000-02-28 | 78,500 | 80.00 | 80.20 | 77.20 | 77.20 | 00:00:00 | | 2000-02-29 | 129,900 | 78.00 | 78.50 | 72.50 | 73.00 | 00:00:00 | | 2000-03-01 | 76,800 | 74.00 | 74.00 | 71.50 | 72.60 | 00:00:00 | | 2000-03-02 | 81,200 | 71.50 | 76.00 | 70.60 | 76.00 | 00:00:00 | | 2000-03-03 | 76,600 | 76.00 | 76.50 | 73.50 | 74.10 | 00:00:00 | | 2000-03-06 | 44,400 | 74.00 | 75.50 | 72.60 | 72.70 | 00:00:00 | | 2000-03-07 | 79,000 | 73.00 | 74.90 | 70.50 | 74.75 | 00:00:00 | | 2000-03-08 | 46,100 | 74.75 | 76.40 | 73.00 | 73.00 | 00:00:00 | | 2000-03-09 | 75,800 | 76.80 | 77.20 | 76.00 | 76.00 | 00:00:00 | | 2000-03-10 | 96,900 | 77.30 | 80.60 | 77.30 | 79.60 | 00:00:00 | | 2000-03-13 | 0 | 79.60 | 79.60 | 79.60 | 79.60 | 00:00:00 | | 2000-03-14 | 49,700 | 80.50 | 80.60 | 78.90 | 79.00 | 00:00:00 | | 2000-03-15 | 42,800 | 79.90 | 79.90 | 78.00 | 78.90 | 00:00:00 | | 2000-03-16 | 53,700 | 80.30 | 81.50 | 78.30 | 79.40 | 00:00:00 | | 2000-03-17 | 50,300 | 80.60 | 82.20 | 80.20 | 82.00 | 00:00:00 | | 2000-03-20 | 60,800 | 83.00 | 84.00 | 82.00 | 82.00 | 00:00:00 | | 2000-03-21 | 57,900 | 82.50 | 82.50 | 79.30 | 79.90 | 00:00:00 | | 2000-03-22 | 34,900 | 81.00 | 81.00 | 77.80 | 78.30 | 00:00:00 | | 2000-03-23 | 37,600 | 79.50 | 79.50 | 75.50 | 78.00 | 00:00:00 | | 2000-03-24 | 29,500 | 79.90 | 79.90 | 77.50 | 77.50 | 00:00:00 | | 2000-03-27 | 58,400 | 77.50 | 77.50 | 75.10 | 75.80 | 00:00:00 | | 2000-03-28 | 56,700 | 76.10 | 77.70 | 75.50 | 76.50 | 00:00:00 | | 2000-03-29 | 32,400 | 76.00 | 77.50 | 76.00 | 77.50 | 00:00:00 | | 2000-03-30 | 46,200 | 78.50 | 79.10 | 77.50 | 79.10 | 00:00:00 | | 2000-03-31 | 36,800 | 79.00 | 79.90 | 76.90 | 76.90 | 00:00:00 | | 2000-04-03 | 20,100 | 77.75 | 78.00 | 76.10 | 76.00 | 00:00:00 | | 2000-04-04 | 28,100 | 76.10 | 77.00 | 75.30 | 76.70 | 00:00:00 | | 2000-04-05 | 87,600 | 76.90 | 77.00 | 71.00 | 74.50 | 00:00:00 | | 2000-04-06 | 49,700 | 76.50 | 76.70 | 73.00 | 73.60 | 00:00:00 | | 2000-04-07 | 36,700 | 74.20 | 74.30 | 73.00 | 73.00 | 00:00:00 | | 2000-04-10 | 46,000 | 74.00 | 76.20 | 72.80 | 73.00 | 00:00:00 | | 2000-04-11 | 37,200 | 74.00 | 75.40 | 72.50 | 72.80 | 00:00:00 | | 2000-04-12 | 22,700 | 73.20 | 75.00 | 73.10 | 73.10 | 00:00:00 | | 2000-04-13 | 36,200 | 75.00 | 75.00 | 73.30 | 74.40 | 00:00:00 | | 2000-04-14 | 43,000 | 75.10 | 76.50 | 73.10 | 73.20 | 00:00:00 | | 2000-04-17 | 103,700 | 71.00 | 77.00 | 71.00 | 76.40 | 00:00:00 | | 2000-04-18 | 42,600 | 77.00 | 77.00 | 72.00 | 72.20 | 00:00:00 | | 2000-04-19 | 23,400 | 74.50 | 75.20 | 73.00 | 73.00 | 00:00:00 | | 2000-04-20 | 11,200 | 74.00 | 74.80 | 73.00 | 73.00 | 00:00:00 | | 2000-04-21 | 0 | 73.00 | 73.00 | 73.00 | 73.00 | 00:00:00 | | 2000-04-24 | 0 | 73.00 | 73.00 | 73.00 | 73.00 | 00:00:00 | | 2000-04-25 | 30,400 | 73.20 | 76.00 | 72.60 | 75.50 | 00:00:00 | | 2000-04-26 | 53,300 | 76.50 | 79.00 | 75.00 | 79.00 | 00:00:00 | | 2000-04-27 | 23,300 | 77.00 | 78.50 | 76.50 | 78.50 | 00:00:00 | | 2000-04-28 | 89,000 | 78.50 | 82.90 | 78.10 | 81.00 | 00:00:00 | | 2000-05-01 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | | 2000-05-02 | 43,700 | 83.00 | 83.70 | 80.40 | 81.00 | 00:00:00 | | 2000-05-03 | 99,600 | 81.00 | 83.00 | 80.00 | 83.00 | 00:00:00 | | 2000-05-04 | 67,800 | 82.20 | 84.00 | 82.10 | 83.20 | 00:00:00 | | 2000-05-05 | 50,600 | 83.50 | 84.40 | 82.75 | 82.50 | 00:00:00 | | 2000-05-08 | 34,900 | 84.00 | 84.50 | 82.00 | 84.60 | 00:00:00 | | 2000-05-09 | 0 | 84.60 | 84.60 | 84.60 | 84.60 | 00:00:00 | | 2000-05-10 | 27,100 | 82.00 | 83.00 | 78.00 | 78.50 | 00:00:00 | | 2000-05-11 | 32,700 | 78.50 | 79.50 | 76.00 | 79.50 | 00:00:00 | | 2000-05-12 | 35,900 | 79.50 | 80.40 | 78.50 | 78.50 | 00:00:00 | | 2000-05-15 | 30,700 | 80.00 | 81.50 | 78.50 | 81.50 | 00:00:00 | | 2000-05-16 | 31,000 | 81.90 | 81.90 | 79.00 | 79.50 | 00:00:00 | | 2000-05-17 | 57,300 | 81.50 | 83.80 | 80.00 | 83.70 | 00:00:00 | | 2000-05-18 | 50,300 | 84.50 | 84.95 | 83.20 | 84.10 | 00:00:00 | | 2000-05-19 | 54,600 | 83.25 | 84.95 | 82.50 | 84.20 | 00:00:00 | | 2000-05-22 | 61,600 | 84.50 | 84.90 | 82.50 | 84.00 | 00:00:00 | | 2000-05-23 | 97,600 | 84.00 | 87.50 | 84.00 | 85.50 | 00:00:00 | | 2000-05-24 | 87,400 | 81.50 | 87.30 | 81.00 | 87.20 | 00:00:00 | | 2000-05-25 | 58,600 | 87.50 | 88.00 | 83.00 | 83.20 | 00:00:00 | | 2000-05-26 | 19,900 | 83.20 | 85.00 | 82.00 | 83.50 | 00:00:00 | | 2000-05-29 | 14,500 | 84.00 | 85.00 | 82.50 | 84.80 | 00:00:00 | | 2000-05-30 | 94,300 | 83.70 | 89.60 | 83.60 | 88.50 | 00:00:00 | | 2000-05-31 | 77,800 | 90.00 | 90.40 | 87.00 | 89.00 | 00:00:00 | | 2000-06-01 | 11,000 | 89.80 | 89.80 | 89.00 | 89.00 | 00:00:00 | | 2000-06-02 | 89,400 | 90.00 | 90.50 | 88.50 | 90.50 | 00:00:00 | | 2000-06-05 | 109,500 | 91.00 | 91.00 | 88.60 | 90.20 | 00:00:00 | | 2000-06-06 | 41,200 | 88.50 | 90.50 | 88.50 | 89.15 | 00:00:00 | | 2000-06-07 | 47,200 | 89.50 | 89.50 | 86.00 | 86.00 | 00:00:00 | | 2000-06-08 | 38,700 | 86.10 | 87.30 | 83.00 | 84.40 | 00:00:00 | | 2000-06-09 | 24,200 | 83.00 | 85.00 | 83.00 | 83.50 | 00:00:00 | | 2000-06-12 | 2,500 | 83.10 | 84.00 | 83.10 | 84.00 | 00:00:00 | | 2000-06-13 | 22,600 | 84.00 | 84.00 | 82.80 | 83.10 | 00:00:00 | | 2000-06-14 | 12,400 | 83.10 | 84.00 | 83.10 | 83.50 | 00:00:00 | | 2000-06-15 | 11,200 | 83.50 | 83.80 | 83.10 | 83.30 | 00:00:00 | | 2000-06-16 | 29,800 | 82.00 | 84.00 | 82.00 | 84.00 | 00:00:00 | | 2000-06-19 | 0 | 84.00 | 84.00 | 84.00 | 84.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
