|
 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 | | 2005-01-24 | 12,400 | 59.80 | 60.05 | 59.52 | 60.00 | 00:00:00 | | 2005-01-25 | 6,600 | 59.95 | 61.00 | 59.95 | 60.72 | 00:00:00 | | 2005-01-26 | 0 | 60.72 | 60.72 | 60.72 | 60.72 | 00:00:00 | | 2005-01-27 | 18,000 | 61.40 | 62.70 | 60.64 | 60.75 | 00:00:00 | | 2005-01-28 | 9,200 | 61.00 | 61.65 | 60.85 | 61.50 | 00:00:00 | | 2005-01-31 | 12,800 | 61.50 | 62.25 | 61.50 | 62.25 | 00:00:00 | | 2005-02-01 | 4,200 | 62.00 | 62.00 | 61.25 | 61.71 | 00:00:00 | | 2005-02-02 | 4,000 | 61.90 | 61.90 | 61.19 | 61.46 | 00:00:00 | | 2005-02-03 | 6,400 | 61.50 | 61.58 | 61.02 | 61.16 | 00:00:00 | | 2005-02-04 | 7,100 | 61.20 | 62.20 | 61.20 | 62.20 | 00:00:00 | | 2005-02-07 | 14,200 | 62.20 | 63.18 | 62.06 | 62.96 | 00:00:00 | | 2005-02-08 | 22,700 | 62.95 | 64.01 | 62.95 | 64.01 | 00:00:00 | | 2005-02-09 | 20,800 | 64.05 | 64.90 | 64.05 | 64.74 | 00:00:00 | | 2005-02-10 | 11,700 | 64.85 | 64.85 | 64.47 | 64.74 | 00:00:00 | | 2005-02-11 | 7,500 | 64.70 | 64.75 | 64.30 | 64.65 | 00:00:00 | | 2005-02-14 | 8,900 | 64.60 | 65.19 | 64.60 | 65.07 | 00:00:00 | | 2005-02-15 | 13,000 | 64.81 | 65.42 | 64.67 | 65.21 | 00:00:00 | | 2005-02-16 | 8,500 | 65.30 | 65.30 | 64.70 | 65.04 | 00:00:00 | | 2005-02-17 | 5,300 | 65.20 | 65.35 | 65.02 | 65.10 | 00:00:00 | | 2005-02-18 | 5,900 | 65.10 | 65.35 | 64.77 | 65.31 | 00:00:00 | | 2005-02-21 | 17,800 | 65.48 | 66.30 | 65.29 | 65.86 | 00:00:00 | | 2005-02-22 | 9,800 | 66.00 | 66.03 | 64.61 | 64.61 | 00:00:00 | | 2005-02-23 | 7,900 | 64.21 | 64.72 | 64.12 | 64.50 | 00:00:00 | | 2005-02-24 | 16,500 | 64.80 | 67.28 | 64.57 | 66.95 | 00:00:00 | | 2005-02-25 | 16,500 | 66.55 | 66.85 | 66.35 | 66.45 | 00:00:00 | | 2005-02-28 | 22,200 | 66.75 | 67.77 | 66.57 | 67.40 | 00:00:00 | | 2005-03-01 | 27,100 | 67.50 | 68.59 | 67.07 | 68.38 | 00:00:00 | | 2005-03-02 | 9,700 | 67.89 | 68.43 | 67.34 | 67.54 | 00:00:00 | | 2005-03-03 | 6,700 | 67.05 | 67.07 | 66.11 | 66.23 | 00:00:00 | | 2005-03-04 | 23,100 | 67.00 | 67.00 | 65.81 | 65.98 | 00:00:00 | | 2005-03-07 | 10,100 | 65.55 | 66.66 | 65.55 | 66.15 | 00:00:00 | | 2005-03-08 | 13,100 | 66.11 | 66.65 | 65.87 | 65.87 | 00:00:00 | | 2005-03-09 | 7,900 | 66.14 | 66.75 | 65.40 | 65.60 | 00:00:00 | | 2005-03-10 | 10,000 | 65.53 | 65.75 | 64.22 | 64.49 | 00:00:00 | | 2005-03-11 | 7,200 | 64.20 | 65.41 | 64.20 | 64.50 | 00:00:00 | | 2005-03-14 | 9,400 | 63.81 | 65.10 | 63.71 | 64.70 | 00:00:00 | | 2005-03-15 | 3,300 | 64.84 | 65.24 | 64.80 | 64.81 | 00:00:00 | | 2005-03-16 | 3,300 | 64.90 | 64.93 | 64.35 | 64.35 | 00:00:00 | | 2005-03-17 | 2,400 | 64.30 | 64.38 | 63.90 | 64.16 | 00:00:00 | | 2005-03-18 | 4,900 | 64.00 | 64.25 | 63.81 | 63.81 | 00:00:00 | | 2005-03-21 | 7,200 | 63.38 | 63.96 | 63.38 | 63.67 | 00:00:00 | | 2005-03-22 | 1,800 | 63.75 | 64.06 | 63.30 | 64.05 | 00:00:00 | | 2005-03-23 | 17,800 | 63.00 | 63.18 | 62.55 | 63.00 | 00:00:00 | | 2005-03-24 | 3,700 | 62.60 | 63.00 | 62.60 | 62.96 | 00:00:00 | | 2005-03-25 | 0 | 62.96 | 62.96 | 62.96 | 62.96 | 00:00:00 | | 2005-03-28 | 0 | 62.96 | 62.96 | 62.96 | 62.96 | 00:00:00 | | 2005-03-29 | 8,200 | 62.85 | 63.00 | 62.21 | 62.95 | 00:00:00 | | 2005-03-30 | 5,000 | 62.45 | 63.22 | 62.45 | 63.22 | 00:00:00 | | 2005-03-31 | 5,200 | 63.00 | 63.00 | 62.43 | 62.50 | 00:00:00 | | 2005-04-01 | 3,500 | 62.50 | 63.30 | 62.50 | 63.30 | 00:00:00 | | 2005-04-04 | 4,700 | 63.00 | 63.28 | 62.78 | 63.03 | 00:00:00 | | 2005-04-05 | 2,700 | 62.90 | 64.00 | 62.90 | 63.81 | 00:00:00 | | 2005-04-06 | 26,200 | 62.50 | 63.75 | 61.75 | 63.30 | 00:00:00 | | 2005-04-07 | 2,900 | 62.95 | 64.46 | 62.95 | 64.46 | 00:00:00 | | 2005-04-08 | 7,600 | 64.72 | 64.72 | 63.98 | 64.27 | 00:00:00 | | 2005-04-11 | 3,500 | 64.22 | 64.38 | 64.09 | 64.24 | 00:00:00 | | 2005-04-12 | 9,200 | 64.05 | 64.40 | 63.53 | 63.86 | 00:00:00 | | 2005-04-13 | 5,800 | 64.14 | 64.14 | 63.80 | 63.90 | 00:00:00 | | 2005-04-14 | 5,800 | 64.01 | 64.01 | 63.43 | 63.70 | 00:00:00 | | 2005-04-15 | 6,300 | 63.21 | 64.20 | 63.21 | 64.01 | 00:00:00 | | 2005-04-18 | 15,500 | 62.15 | 62.80 | 61.91 | 62.26 | 00:00:00 | | 2005-04-19 | 10,300 | 62.46 | 63.06 | 62.15 | 63.02 | 00:00:00 | | 2005-04-20 | 5,900 | 62.89 | 63.09 | 62.50 | 62.70 | 00:00:00 | | 2005-04-21 | 3,500 | 62.62 | 62.62 | 61.74 | 61.78 | 00:00:00 | | 2005-04-22 | 3,000 | 61.95 | 62.50 | 61.87 | 62.50 | 00:00:00 | | 2005-04-25 | 3,800 | 62.30 | 62.60 | 62.01 | 62.41 | 00:00:00 | | 2005-04-26 | 5,200 | 62.64 | 62.90 | 62.17 | 62.76 | 00:00:00 | | 2005-04-27 | 7,600 | 62.35 | 62.75 | 61.12 | 61.55 | 00:00:00 | | 2005-04-28 | 5,500 | 61.51 | 62.26 | 61.51 | 62.26 | 00:00:00 | | 2005-04-29 | 1,300 | 62.10 | 62.25 | 61.60 | 61.70 | 00:00:00 | | 2005-05-02 | 2,600 | 62.65 | 62.69 | 62.30 | 62.30 | 00:00:00 | | 2005-05-03 | 3,500 | 62.61 | 62.63 | 62.32 | 62.48 | 00:00:00 | | 2005-05-04 | 37,300 | 62.29 | 62.29 | 59.20 | 60.40 | 00:00:00 | | 2005-05-05 | 6,000 | 60.60 | 62.35 | 60.60 | 61.75 | 00:00:00 | | 2005-05-06 | 15,300 | 62.75 | 64.24 | 62.33 | 63.74 | 00:00:00 | | 2005-05-09 | 12,900 | 64.42 | 64.42 | 63.15 | 63.15 | 00:00:00 | | 2005-05-10 | 3,200 | 63.41 | 63.99 | 63.41 | 63.96 | 00:00:00 | | 2005-05-11 | 7,900 | 64.10 | 64.91 | 63.92 | 64.45 | 00:00:00 | | 2005-05-12 | 5,800 | 64.63 | 64.75 | 63.87 | 64.66 | 00:00:00 | | 2005-05-13 | 5,700 | 64.50 | 64.56 | 63.82 | 64.56 | 00:00:00 | | 2005-05-16 | 300 | 64.56 | 64.56 | 64.22 | 64.29 | 00:00:00 | | 2005-05-17 | 2,800 | 64.15 | 64.98 | 63.62 | 63.93 | 00:00:00 | | 2005-05-18 | 7,900 | 63.94 | 64.31 | 63.81 | 64.31 | 00:00:00 | | 2005-05-19 | 5,300 | 64.30 | 64.40 | 64.11 | 64.40 | 00:00:00 | | 2005-05-20 | 3,800 | 64.20 | 64.30 | 63.95 | 64.26 | 00:00:00 | | 2005-05-23 | 7,200 | 64.90 | 65.15 | 64.50 | 64.95 | 00:00:00 | | 2005-05-24 | 9,300 | 64.99 | 65.20 | 64.74 | 65.20 | 00:00:00 | | 2005-05-25 | 5,600 | 63.81 | 64.59 | 63.81 | 64.28 | 00:00:00 | | 2005-05-26 | 1,700 | 64.40 | 64.79 | 64.27 | 64.71 | 00:00:00 | | 2005-05-27 | 4,500 | 64.79 | 64.79 | 64.12 | 64.12 | 00:00:00 | | 2005-05-30 | 12,800 | 63.90 | 64.00 | 63.38 | 63.91 | 00:00:00 | | 2005-05-31 | 6,600 | 64.26 | 64.29 | 63.81 | 63.81 | 00:00:00 | | 2005-06-01 | 12,200 | 64.06 | 65.12 | 64.06 | 64.85 | 00:00:00 | | 2005-06-02 | 16,500 | 64.81 | 65.88 | 64.81 | 65.16 | 00:00:00 | | 2005-06-03 | 4,800 | 65.11 | 65.40 | 64.95 | 65.21 | 00:00:00 | | 2005-06-06 | 11,700 | 65.00 | 65.74 | 64.96 | 65.17 | 00:00:00 | | 2005-06-07 | 9,400 | 65.42 | 65.60 | 64.71 | 65.60 | 00:00:00 | | 2005-06-08 | 8,600 | 64.84 | 65.45 | 64.71 | 65.45 | 00:00:00 | | 2005-06-09 | 6,100 | 64.89 | 65.41 | 64.69 | 65.24 | 00:00:00 | | 2005-06-10 | 8,300 | 65.25 | 65.50 | 65.04 | 65.50 | 00:00:00 | | 2005-06-13 | 9,900 | 65.61 | 66.15 | 65.30 | 66.15 | 00:00:00 | | 2005-06-14 | 15,200 | 66.10 | 68.28 | 66.10 | 67.99 | 00:00:00 | | 2005-06-15 | 22,000 | 68.15 | 68.74 | 67.14 | 67.21 | 00:00:00 | | 2005-06-16 | 8,400 | 67.61 | 68.38 | 67.51 | 68.38 | 00:00:00 | | 2005-06-17 | 19,800 | 68.35 | 69.65 | 68.20 | 69.15 | 00:00:00 | | 2005-06-20 | 13,100 | 68.50 | 69.50 | 68.50 | 69.25 | 00:00:00 | | 2005-06-21 | 8,900 | 69.37 | 69.74 | 69.33 | 69.59 | 00:00:00 | | 2005-06-22 | 19,600 | 69.39 | 70.14 | 69.28 | 69.95 | 00:00:00 | | 2005-06-23 | 11,800 | 69.77 | 70.34 | 69.74 | 70.34 | 00:00:00 | | 2005-06-24 | 6,900 | 69.51 | 70.10 | 69.51 | 70.10 | 00:00:00 | | 2005-06-27 | 13,900 | 69.81 | 70.37 | 69.50 | 69.50 | 00:00:00 | | 2005-06-28 | 8,400 | 69.41 | 70.15 | 69.41 | 70.15 | 00:00:00 | | 2005-06-29 | 4,700 | 70.40 | 70.49 | 70.00 | 70.00 | 00:00:00 | | 2005-06-30 | 6,200 | 69.55 | 70.71 | 69.45 | 70.71 | 00:00:00 | | 2005-07-01 | 18,200 | 70.40 | 70.71 | 70.19 | 70.71 | 00:00:00 | | 2005-07-04 | 17,600 | 71.00 | 71.00 | 70.34 | 70.34 | 00:00:00 | | 2005-07-05 | 7,700 | 70.45 | 71.10 | 70.38 | 71.10 | 00:00:00 | | 2005-07-06 | 8,200 | 71.20 | 71.61 | 70.78 | 70.78 | 00:00:00 | | 2005-07-07 | 27,700 | 70.70 | 70.70 | 68.81 | 70.10 | 00:00:00 | | 2005-07-08 | 10,300 | 70.10 | 70.55 | 70.07 | 70.55 | 00:00:00 | | 2005-07-11 | 14,600 | 70.50 | 70.68 | 70.20 | 70.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
