|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 16,300 | 54.10 | 55.00 | 54.05 | 54.50 | 00:00:00 | | 2004-02-24 | 16,000 | 55.00 | 56.50 | 54.95 | 56.25 | 00:00:00 | | 2004-02-25 | 12,500 | 56.40 | 56.40 | 53.95 | 54.20 | 00:00:00 | | 2004-02-26 | 18,300 | 54.30 | 54.50 | 53.00 | 53.70 | 00:00:00 | | 2004-02-27 | 10,900 | 53.45 | 54.55 | 53.40 | 53.90 | 00:00:00 | | 2004-03-01 | 6,400 | 54.10 | 54.60 | 53.90 | 54.10 | 00:00:00 | | 2004-03-02 | 11,900 | 54.15 | 54.45 | 53.65 | 53.85 | 00:00:00 | | 2004-03-03 | 4,600 | 54.00 | 54.00 | 53.45 | 53.45 | 00:00:00 | | 2004-03-04 | 20,200 | 53.80 | 53.80 | 53.02 | 53.20 | 00:00:00 | | 2004-03-05 | 11,200 | 53.15 | 53.55 | 53.00 | 53.00 | 00:00:00 | | 2004-03-08 | 6,200 | 53.65 | 53.65 | 53.20 | 53.50 | 00:00:00 | | 2004-03-09 | 8,800 | 53.25 | 53.25 | 52.70 | 52.90 | 00:00:00 | | 2004-03-10 | 9,200 | 52.75 | 53.00 | 52.60 | 52.70 | 00:00:00 | | 2004-03-11 | 30,500 | 52.30 | 52.30 | 51.30 | 51.90 | 00:00:00 | | 2004-03-12 | 26,300 | 51.40 | 51.40 | 50.65 | 51.35 | 00:00:00 | | 2004-03-15 | 5,100 | 51.10 | 51.70 | 51.00 | 51.00 | 00:00:00 | | 2004-03-16 | 40,400 | 51.35 | 51.60 | 49.75 | 50.60 | 00:00:00 | | 2004-03-17 | 9,800 | 50.50 | 51.20 | 50.50 | 51.20 | 00:00:00 | | 2004-03-18 | 10,000 | 51.40 | 51.40 | 50.05 | 50.05 | 00:00:00 | | 2004-03-19 | 7,400 | 50.45 | 50.45 | 49.85 | 50.10 | 00:00:00 | | 2004-03-22 | 46,300 | 49.97 | 50.00 | 48.70 | 49.25 | 00:00:00 | | 2004-03-23 | 8,700 | 49.25 | 51.00 | 49.25 | 50.50 | 00:00:00 | | 2004-03-24 | 5,400 | 50.60 | 51.20 | 50.30 | 51.20 | 00:00:00 | | 2004-03-25 | 6,900 | 51.20 | 51.80 | 51.00 | 51.30 | 00:00:00 | | 2004-03-26 | 5,700 | 51.80 | 52.10 | 51.40 | 52.00 | 00:00:00 | | 2004-03-29 | 11,200 | 52.20 | 53.25 | 52.20 | 53.00 | 00:00:00 | | 2004-03-30 | 11,500 | 53.30 | 53.30 | 52.50 | 52.50 | 00:00:00 | | 2004-03-31 | 2,500 | 52.30 | 53.60 | 52.20 | 53.50 | 00:00:00 | | 2004-04-01 | 9,800 | 53.85 | 53.85 | 53.00 | 53.45 | 00:00:00 | | 2004-04-02 | 7,200 | 53.50 | 54.60 | 53.30 | 54.60 | 00:00:00 | | 2004-04-05 | 12,000 | 54.50 | 54.75 | 54.10 | 54.75 | 00:00:00 | | 2004-04-06 | 19,600 | 54.90 | 54.90 | 54.15 | 54.50 | 00:00:00 | | 2004-04-07 | 1,400 | 54.25 | 54.40 | 54.25 | 54.40 | 00:00:00 | | 2004-04-08 | 34,300 | 54.85 | 55.45 | 54.80 | 54.90 | 00:00:00 | | 2004-04-09 | 0 | 54.90 | 54.90 | 54.90 | 54.90 | 00:00:00 | | 2004-04-12 | 0 | 54.90 | 54.90 | 54.90 | 54.90 | 00:00:00 | | 2004-04-13 | 16,200 | 55.10 | 56.30 | 55.10 | 55.80 | 00:00:00 | | 2004-04-14 | 6,200 | 55.20 | 56.00 | 54.85 | 55.80 | 00:00:00 | | 2004-04-15 | 5,000 | 55.20 | 56.50 | 55.20 | 56.50 | 00:00:00 | | 2004-04-16 | 15,100 | 55.50 | 57.50 | 55.50 | 57.50 | 00:00:00 | | 2004-04-19 | 7,800 | 57.05 | 57.35 | 56.75 | 57.35 | 00:00:00 | | 2004-04-20 | 9,900 | 57.55 | 57.55 | 55.40 | 55.70 | 00:00:00 | | 2004-04-21 | 5,000 | 55.40 | 57.10 | 55.40 | 57.00 | 00:00:00 | | 2004-04-22 | 11,600 | 57.00 | 57.45 | 56.60 | 57.40 | 00:00:00 | | 2004-04-23 | 34,900 | 57.70 | 58.80 | 57.50 | 57.90 | 00:00:00 | | 2004-04-26 | 11,000 | 58.20 | 58.45 | 57.50 | 57.65 | 00:00:00 | | 2004-04-27 | 11,700 | 57.60 | 58.00 | 57.55 | 57.75 | 00:00:00 | | 2004-04-28 | 3,100 | 57.80 | 57.90 | 57.60 | 57.90 | 00:00:00 | | 2004-04-29 | 14,600 | 57.60 | 58.25 | 57.20 | 57.20 | 00:00:00 | | 2004-04-30 | 8,600 | 56.75 | 58.40 | 56.75 | 58.00 | 00:00:00 | | 2004-05-03 | 8,100 | 57.60 | 58.25 | 57.55 | 58.25 | 00:00:00 | | 2004-05-04 | 4,700 | 58.05 | 58.35 | 58.05 | 58.10 | 00:00:00 | | 2004-05-05 | 8,600 | 58.00 | 58.60 | 57.80 | 57.90 | 00:00:00 | | 2004-05-06 | 28,800 | 58.35 | 59.00 | 57.75 | 58.02 | 00:00:00 | | 2004-05-07 | 9,000 | 57.70 | 58.80 | 57.70 | 57.85 | 00:00:00 | | 2004-05-10 | 17,800 | 56.80 | 58.55 | 56.80 | 57.40 | 00:00:00 | | 2004-05-11 | 6,400 | 57.35 | 58.65 | 57.35 | 58.65 | 00:00:00 | | 2004-05-12 | 15,500 | 58.70 | 59.80 | 58.30 | 58.80 | 00:00:00 | | 2004-05-13 | 7,600 | 58.80 | 59.40 | 58.40 | 58.90 | 00:00:00 | | 2004-05-14 | 4,000 | 58.50 | 58.70 | 58.20 | 58.20 | 00:00:00 | | 2004-05-17 | 8,100 | 57.80 | 58.65 | 57.80 | 58.65 | 00:00:00 | | 2004-05-18 | 13,500 | 59.20 | 59.70 | 59.10 | 59.45 | 00:00:00 | | 2004-05-19 | 14,600 | 59.70 | 59.70 | 58.65 | 58.70 | 00:00:00 | | 2004-05-20 | 1,400 | 58.00 | 59.00 | 57.90 | 58.70 | 00:00:00 | | 2004-05-21 | 2,900 | 58.80 | 59.15 | 58.80 | 59.10 | 00:00:00 | | 2004-05-24 | 11,600 | 58.90 | 59.85 | 58.90 | 59.40 | 00:00:00 | | 2004-05-25 | 23,800 | 59.60 | 60.00 | 59.30 | 59.75 | 00:00:00 | | 2004-05-26 | 12,800 | 60.30 | 60.80 | 60.00 | 60.80 | 00:00:00 | | 2004-05-27 | 31,000 | 61.00 | 61.55 | 60.32 | 60.32 | 00:00:00 | | 2004-05-28 | 12,700 | 60.00 | 60.60 | 59.80 | 60.40 | 00:00:00 | | 2004-05-31 | 1,300 | 59.80 | 61.00 | 59.80 | 61.00 | 00:00:00 | | 2004-06-01 | 10,400 | 60.45 | 61.10 | 60.45 | 60.80 | 00:00:00 | | 2004-06-02 | 21,200 | 61.20 | 62.19 | 61.20 | 62.12 | 00:00:00 | | 2004-06-03 | 12,400 | 62.00 | 62.30 | 61.40 | 61.90 | 00:00:00 | | 2004-06-04 | 10,700 | 62.10 | 62.70 | 61.90 | 61.95 | 00:00:00 | | 2004-06-07 | 8,400 | 62.05 | 62.75 | 62.05 | 62.35 | 00:00:00 | | 2004-06-08 | 18,800 | 62.31 | 62.40 | 62.00 | 62.40 | 00:00:00 | | 2004-06-09 | 13,600 | 62.60 | 62.60 | 61.80 | 61.98 | 00:00:00 | | 2004-06-10 | 2,600 | 61.50 | 62.40 | 61.30 | 62.40 | 00:00:00 | | 2004-06-11 | 3,600 | 62.40 | 62.40 | 62.00 | 62.20 | 00:00:00 | | 2004-06-14 | 5,200 | 62.30 | 62.30 | 61.20 | 61.20 | 00:00:00 | | 2004-06-15 | 6,600 | 61.40 | 62.20 | 60.85 | 62.20 | 00:00:00 | | 2004-06-16 | 10,000 | 62.50 | 63.30 | 62.40 | 63.20 | 00:00:00 | | 2004-06-17 | 3,300 | 63.15 | 63.45 | 62.50 | 62.70 | 00:00:00 | | 2004-06-18 | 9,600 | 62.75 | 62.75 | 61.70 | 62.05 | 00:00:00 | | 2004-06-21 | 7,700 | 62.60 | 63.00 | 62.40 | 62.93 | 00:00:00 | | 2004-06-22 | 3,900 | 62.30 | 62.30 | 60.70 | 60.80 | 00:00:00 | | 2004-06-23 | 6,000 | 60.80 | 61.10 | 60.60 | 60.70 | 00:00:00 | | 2004-06-24 | 10,400 | 60.90 | 61.70 | 60.80 | 61.35 | 00:00:00 | | 2004-06-25 | 5,400 | 61.30 | 61.70 | 61.20 | 61.20 | 00:00:00 | | 2004-06-28 | 5,700 | 61.10 | 61.35 | 60.75 | 61.00 | 00:00:00 | | 2004-06-29 | 2,800 | 61.20 | 61.40 | 61.00 | 61.30 | 00:00:00 | | 2004-06-30 | 7,300 | 61.00 | 61.30 | 60.90 | 60.90 | 00:00:00 | | 2004-07-01 | 8,200 | 61.45 | 62.45 | 61.45 | 62.10 | 00:00:00 | | 2004-07-02 | 2,500 | 61.95 | 62.50 | 61.90 | 62.35 | 00:00:00 | | 2004-07-05 | 5,100 | 62.80 | 62.80 | 61.60 | 61.95 | 00:00:00 | | 2004-07-06 | 10,900 | 61.85 | 61.85 | 61.25 | 61.60 | 00:00:00 | | 2004-07-07 | 5,500 | 61.20 | 62.00 | 61.20 | 61.60 | 00:00:00 | | 2004-07-08 | 12,500 | 61.75 | 61.75 | 60.22 | 60.22 | 00:00:00 | | 2004-07-09 | 4,400 | 60.10 | 60.35 | 60.05 | 60.20 | 00:00:00 | | 2004-07-12 | 3,800 | 60.05 | 60.95 | 60.05 | 60.95 | 00:00:00 | | 2004-07-13 | 5,000 | 61.15 | 61.15 | 60.01 | 60.01 | 00:00:00 | | 2004-07-14 | 14,400 | 59.90 | 60.10 | 58.35 | 59.80 | 00:00:00 | | 2004-07-15 | 6,400 | 59.70 | 59.70 | 58.70 | 59.20 | 00:00:00 | | 2004-07-16 | 3,100 | 59.10 | 60.40 | 59.10 | 59.99 | 00:00:00 | | 2004-07-19 | 11,100 | 59.50 | 60.40 | 59.30 | 60.00 | 00:00:00 | | 2004-07-20 | 6,500 | 59.60 | 61.20 | 59.50 | 61.05 | 00:00:00 | | 2004-07-21 | 10,500 | 61.70 | 62.50 | 61.00 | 62.30 | 00:00:00 | | 2004-07-22 | 5,600 | 61.95 | 62.10 | 61.40 | 61.50 | 00:00:00 | | 2004-07-23 | 3,300 | 61.30 | 61.50 | 60.70 | 60.70 | 00:00:00 | | 2004-07-26 | 5,000 | 60.30 | 60.80 | 59.95 | 59.95 | 00:00:00 | | 2004-07-27 | 4,900 | 59.80 | 60.15 | 59.60 | 60.14 | 00:00:00 | | 2004-07-28 | 2,700 | 60.15 | 60.15 | 59.60 | 59.65 | 00:00:00 | | 2004-07-29 | 2,800 | 59.80 | 60.60 | 59.80 | 60.60 | 00:00:00 | | 2004-07-30 | 3,000 | 60.20 | 60.80 | 60.20 | 60.55 | 00:00:00 | | 2004-08-02 | 4,400 | 60.20 | 60.45 | 60.00 | 60.25 | 00:00:00 | | 2004-08-03 | 4,900 | 60.60 | 61.35 | 60.50 | 61.05 | 00:00:00 | | 2004-08-04 | 10,100 | 61.10 | 61.60 | 60.55 | 60.65 | 00:00:00 | | 2004-08-05 | 7,100 | 60.75 | 60.75 | 60.40 | 60.40 | 00:00:00 | | 2004-08-06 | 8,300 | 60.30 | 60.30 | 59.40 | 59.50 | 00:00:00 | | 2004-08-09 | 7,700 | 59.80 | 59.80 | 59.00 | 59.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
