|
 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 | | 2004-08-09 | 7,700 | 59.80 | 59.80 | 59.00 | 59.48 | 00:00:00 | | 2004-08-10 | 6,400 | 59.20 | 60.00 | 59.20 | 59.85 | 00:00:00 | | 2004-08-11 | 11,600 | 59.80 | 60.10 | 59.80 | 60.00 | 00:00:00 | | 2004-08-12 | 12,200 | 59.70 | 60.95 | 59.70 | 59.76 | 00:00:00 | | 2004-08-13 | 7,900 | 59.80 | 60.20 | 59.30 | 59.41 | 00:00:00 | | 2004-08-16 | 3,300 | 59.25 | 59.45 | 59.00 | 59.10 | 00:00:00 | | 2004-08-17 | 2,700 | 58.70 | 59.10 | 58.40 | 58.50 | 00:00:00 | | 2004-08-18 | 8,200 | 58.50 | 60.10 | 58.50 | 60.01 | 00:00:00 | | 2004-08-19 | 2,800 | 60.15 | 60.20 | 59.30 | 59.50 | 00:00:00 | | 2004-08-20 | 1,400 | 59.40 | 60.11 | 59.40 | 60.11 | 00:00:00 | | 2004-08-23 | 2,600 | 60.20 | 60.40 | 60.05 | 60.05 | 00:00:00 | | 2004-08-24 | 4,600 | 60.00 | 60.70 | 60.00 | 60.47 | 00:00:00 | | 2004-08-25 | 7,800 | 61.00 | 61.00 | 60.30 | 60.56 | 00:00:00 | | 2004-08-26 | 3,500 | 61.00 | 61.05 | 60.60 | 60.72 | 00:00:00 | | 2004-08-27 | 1,400 | 60.80 | 60.90 | 60.50 | 60.50 | 00:00:00 | | 2004-08-30 | 5,500 | 60.45 | 60.55 | 60.35 | 60.35 | 00:00:00 | | 2004-08-31 | 1,700 | 60.30 | 60.45 | 59.65 | 59.65 | 00:00:00 | | 2004-09-01 | 3,900 | 60.30 | 60.30 | 59.85 | 60.00 | 00:00:00 | | 2004-09-02 | 2,900 | 60.20 | 60.20 | 59.85 | 59.92 | 00:00:00 | | 2004-09-03 | 2,000 | 60.00 | 60.27 | 59.80 | 59.95 | 00:00:00 | | 2004-09-06 | 3,000 | 60.00 | 60.20 | 59.75 | 59.95 | 00:00:00 | | 2004-09-07 | 5,500 | 60.20 | 60.20 | 59.70 | 59.85 | 00:00:00 | | 2004-09-08 | 1,500 | 59.80 | 59.85 | 59.44 | 59.44 | 00:00:00 | | 2004-09-09 | 6,100 | 59.50 | 60.00 | 59.25 | 59.67 | 00:00:00 | | 2004-09-10 | 1,900 | 59.60 | 60.50 | 59.60 | 60.50 | 00:00:00 | | 2004-09-13 | 5,600 | 61.00 | 61.81 | 61.00 | 61.81 | 00:00:00 | | 2004-09-14 | 2,200 | 61.80 | 61.85 | 61.45 | 61.70 | 00:00:00 | | 2004-09-15 | 4,600 | 61.50 | 62.62 | 61.50 | 61.85 | 00:00:00 | | 2004-09-16 | 4,300 | 61.90 | 62.46 | 61.90 | 62.30 | 00:00:00 | | 2004-09-17 | 1,600 | 62.15 | 62.45 | 62.15 | 62.33 | 00:00:00 | | 2004-09-20 | 3,400 | 61.90 | 62.25 | 61.90 | 62.06 | 00:00:00 | | 2004-09-21 | 3,600 | 62.15 | 62.20 | 61.60 | 61.65 | 00:00:00 | | 2004-09-22 | 5,200 | 61.60 | 62.35 | 61.60 | 62.10 | 00:00:00 | | 2004-09-23 | 4,100 | 62.00 | 62.10 | 61.90 | 61.90 | 00:00:00 | | 2004-09-24 | 3,000 | 61.95 | 62.25 | 61.90 | 62.25 | 00:00:00 | | 2004-09-27 | 6,500 | 62.40 | 62.58 | 62.15 | 62.58 | 00:00:00 | | 2004-09-28 | 7,400 | 62.25 | 62.55 | 62.15 | 62.55 | 00:00:00 | | 2004-09-29 | 5,000 | 62.55 | 62.64 | 62.45 | 62.45 | 00:00:00 | | 2004-09-30 | 3,300 | 62.50 | 62.50 | 61.55 | 61.70 | 00:00:00 | | 2004-10-01 | 8,900 | 61.60 | 63.00 | 61.35 | 62.90 | 00:00:00 | | 2004-10-04 | 9,500 | 63.35 | 63.85 | 62.65 | 62.65 | 00:00:00 | | 2004-10-05 | 6,300 | 62.85 | 63.05 | 62.20 | 63.00 | 00:00:00 | | 2004-10-06 | 6,900 | 62.90 | 63.20 | 62.45 | 62.61 | 00:00:00 | | 2004-10-07 | 5,000 | 62.75 | 62.90 | 62.50 | 62.60 | 00:00:00 | | 2004-10-08 | 3,100 | 62.50 | 63.50 | 62.50 | 62.90 | 00:00:00 | | 2004-10-11 | 9,000 | 62.75 | 62.75 | 62.45 | 62.60 | 00:00:00 | | 2004-10-12 | 2,000 | 62.70 | 62.70 | 62.45 | 62.55 | 00:00:00 | | 2004-10-13 | 3,400 | 62.85 | 63.05 | 62.70 | 62.70 | 00:00:00 | | 2004-10-14 | 5,000 | 62.25 | 62.60 | 62.25 | 62.30 | 00:00:00 | | 2004-10-15 | 7,100 | 62.40 | 62.79 | 62.35 | 62.79 | 00:00:00 | | 2004-10-18 | 1,600 | 62.50 | 62.50 | 62.15 | 62.25 | 00:00:00 | | 2004-10-19 | 2,700 | 62.60 | 62.95 | 62.55 | 62.85 | 00:00:00 | | 2004-10-20 | 9,000 | 62.25 | 62.70 | 61.75 | 62.65 | 00:00:00 | | 2004-10-21 | 6,700 | 62.60 | 63.30 | 62.60 | 63.30 | 00:00:00 | | 2004-10-22 | 6,300 | 63.30 | 63.50 | 63.20 | 63.40 | 00:00:00 | | 2004-10-25 | 5,200 | 62.50 | 62.50 | 62.00 | 62.00 | 00:00:00 | | 2004-10-26 | 16,100 | 61.50 | 61.50 | 60.05 | 60.33 | 00:00:00 | | 2004-10-27 | 24,500 | 58.10 | 59.73 | 57.50 | 59.73 | 00:00:00 | | 2004-10-28 | 17,600 | 59.10 | 59.80 | 59.10 | 59.65 | 00:00:00 | | 2004-10-29 | 1,000 | 59.60 | 60.50 | 59.60 | 59.85 | 00:00:00 | | 2004-11-01 | 2,500 | 59.76 | 60.95 | 59.76 | 60.80 | 00:00:00 | | 2004-11-02 | 5,400 | 61.45 | 61.45 | 60.60 | 60.80 | 00:00:00 | | 2004-11-03 | 7,900 | 61.20 | 62.40 | 60.75 | 61.75 | 00:00:00 | | 2004-11-04 | 7,400 | 61.80 | 62.16 | 61.58 | 62.05 | 00:00:00 | | 2004-11-05 | 10,600 | 62.35 | 62.55 | 62.15 | 62.15 | 00:00:00 | | 2004-11-08 | 7,600 | 62.50 | 62.80 | 62.15 | 62.15 | 00:00:00 | | 2004-11-09 | 4,100 | 62.50 | 63.00 | 62.30 | 62.30 | 00:00:00 | | 2004-11-10 | 2,600 | 62.25 | 63.15 | 62.25 | 62.95 | 00:00:00 | | 2004-11-11 | 1,600 | 63.10 | 63.10 | 62.45 | 62.45 | 00:00:00 | | 2004-11-12 | 8,200 | 62.65 | 63.00 | 62.20 | 62.20 | 00:00:00 | | 2004-11-15 | 11,500 | 62.15 | 62.40 | 61.40 | 61.50 | 00:00:00 | | 2004-11-16 | 3,000 | 61.45 | 61.90 | 61.20 | 61.22 | 00:00:00 | | 2004-11-17 | 4,200 | 61.75 | 61.78 | 61.37 | 61.54 | 00:00:00 | | 2004-11-18 | 2,300 | 61.50 | 61.75 | 61.38 | 61.70 | 00:00:00 | | 2004-11-19 | 5,100 | 61.85 | 61.85 | 60.35 | 60.55 | 00:00:00 | | 2004-11-22 | 21,400 | 60.50 | 60.50 | 59.90 | 60.20 | 00:00:00 | | 2004-11-23 | 7,500 | 60.25 | 60.25 | 58.75 | 58.85 | 00:00:00 | | 2004-11-24 | 1,200 | 59.60 | 59.60 | 59.11 | 59.22 | 00:00:00 | | 2004-11-25 | 9,100 | 59.40 | 59.50 | 58.80 | 59.50 | 00:00:00 | | 2004-11-26 | 2,200 | 59.50 | 59.65 | 59.00 | 59.12 | 00:00:00 | | 2004-11-29 | 15,700 | 59.15 | 59.55 | 58.30 | 58.55 | 00:00:00 | | 2004-11-30 | 2,600 | 58.75 | 59.00 | 58.75 | 59.00 | 00:00:00 | | 2004-12-01 | 10,000 | 58.85 | 59.75 | 58.85 | 59.45 | 00:00:00 | | 2004-12-02 | 8,800 | 59.30 | 59.40 | 58.75 | 58.75 | 00:00:00 | | 2004-12-03 | 5,600 | 58.90 | 59.50 | 58.90 | 59.06 | 00:00:00 | | 2004-12-06 | 9,200 | 58.80 | 59.00 | 58.25 | 58.58 | 00:00:00 | | 2004-12-07 | 18,000 | 58.65 | 58.65 | 57.66 | 57.97 | 00:00:00 | | 2004-12-08 | 13,000 | 57.25 | 57.85 | 57.25 | 57.30 | 00:00:00 | | 2004-12-09 | 13,200 | 57.10 | 57.10 | 56.20 | 56.64 | 00:00:00 | | 2004-12-10 | 32,300 | 56.70 | 56.95 | 55.60 | 55.65 | 00:00:00 | | 2004-12-13 | 5,900 | 55.75 | 56.65 | 55.75 | 56.65 | 00:00:00 | | 2004-12-14 | 11,400 | 56.60 | 58.21 | 56.60 | 58.15 | 00:00:00 | | 2004-12-15 | 4,900 | 58.60 | 59.30 | 58.55 | 59.05 | 00:00:00 | | 2004-12-16 | 3,500 | 59.10 | 59.33 | 58.90 | 59.33 | 00:00:00 | | 2004-12-17 | 7,700 | 59.10 | 59.27 | 58.15 | 58.35 | 00:00:00 | | 2004-12-20 | 10,300 | 58.80 | 59.45 | 58.80 | 59.25 | 00:00:00 | | 2004-12-21 | 4,700 | 59.05 | 59.49 | 59.05 | 59.49 | 00:00:00 | | 2004-12-22 | 3,800 | 59.25 | 59.45 | 58.97 | 59.05 | 00:00:00 | | 2004-12-23 | 4,900 | 59.05 | 59.15 | 58.25 | 58.85 | 00:00:00 | | 2004-12-24 | 0 | 58.85 | 58.85 | 58.85 | 58.85 | 00:00:00 | | 2004-12-27 | 4,100 | 59.00 | 59.20 | 58.80 | 58.90 | 00:00:00 | | 2004-12-28 | 11,400 | 59.00 | 59.33 | 59.00 | 59.33 | 00:00:00 | | 2004-12-29 | 1,100 | 59.15 | 59.15 | 58.43 | 58.52 | 00:00:00 | | 2004-12-30 | 1,900 | 59.00 | 59.25 | 59.00 | 59.15 | 00:00:00 | | 2004-12-31 | 0 | 59.15 | 59.15 | 59.15 | 59.15 | 00:00:00 | | 2005-01-03 | 4,600 | 59.35 | 60.20 | 59.25 | 59.80 | 00:00:00 | | 2005-01-04 | 8,900 | 59.65 | 60.00 | 59.00 | 59.05 | 00:00:00 | | 2005-01-05 | 4,700 | 58.60 | 58.84 | 58.59 | 58.64 | 00:00:00 | | 2005-01-06 | 7,200 | 58.25 | 58.77 | 57.98 | 58.25 | 00:00:00 | | 2005-01-07 | 7,300 | 57.80 | 58.16 | 57.80 | 58.10 | 00:00:00 | | 2005-01-10 | 8,100 | 58.10 | 58.40 | 57.90 | 58.15 | 00:00:00 | | 2005-01-11 | 8,100 | 58.35 | 58.50 | 57.05 | 57.41 | 00:00:00 | | 2005-01-12 | 6,600 | 57.55 | 58.48 | 57.55 | 58.00 | 00:00:00 | | 2005-01-13 | 4,800 | 58.30 | 58.30 | 57.59 | 57.70 | 00:00:00 | | 2005-01-14 | 9,500 | 57.65 | 57.82 | 57.20 | 57.45 | 00:00:00 | | 2005-01-17 | 7,000 | 57.50 | 57.80 | 57.18 | 57.18 | 00:00:00 | | 2005-01-18 | 8,500 | 57.25 | 57.90 | 57.00 | 57.90 | 00:00:00 | | 2005-01-19 | 4,900 | 57.75 | 58.00 | 57.70 | 57.70 | 00:00:00 | | 2005-01-20 | 5,100 | 57.95 | 58.34 | 57.44 | 58.20 | 00:00:00 | | 2005-01-21 | 4,200 | 58.40 | 59.57 | 58.21 | 59.57 | 00:00:00 | | 2005-01-24 | 12,400 | 59.80 | 60.05 | 59.52 | 60.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
