|
 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 | | 2005-12-26 | 0 | 87.52 | 87.52 | 87.52 | 87.52 | 00:00:00 | | 2005-12-27 | 9,900 | 87.48 | 88.64 | 87.23 | 88.64 | 00:00:00 | | 2005-12-28 | 7,400 | 88.55 | 88.55 | 87.55 | 88.30 | 00:00:00 | | 2005-12-29 | 9,800 | 88.35 | 89.34 | 88.10 | 89.28 | 00:00:00 | | 2005-12-30 | 9,500 | 89.30 | 89.38 | 88.80 | 89.04 | 00:00:00 | | 2006-01-02 | 13,200 | 89.08 | 89.58 | 88.72 | 89.36 | 00:00:00 | | 2006-01-03 | 11,600 | 89.40 | 90.16 | 89.21 | 89.70 | 00:00:00 | | 2006-01-04 | 13,400 | 90.20 | 91.10 | 89.82 | 90.90 | 00:00:00 | | 2006-01-05 | 17,900 | 91.15 | 91.27 | 90.50 | 90.60 | 00:00:00 | | 2006-01-06 | 10,300 | 90.50 | 90.54 | 89.67 | 89.95 | 00:00:00 | | 2006-01-09 | 15,200 | 90.85 | 90.85 | 89.45 | 89.50 | 00:00:00 | | 2006-01-10 | 9,900 | 89.35 | 89.35 | 88.21 | 88.85 | 00:00:00 | | 2006-01-11 | 18,200 | 89.05 | 89.65 | 88.92 | 89.60 | 00:00:00 | | 2006-01-12 | 8,000 | 89.45 | 89.45 | 88.60 | 88.85 | 00:00:00 | | 2006-01-13 | 12,100 | 88.75 | 88.75 | 87.78 | 87.78 | 00:00:00 | | 2006-01-16 | 12,900 | 87.60 | 88.42 | 87.60 | 88.05 | 00:00:00 | | 2006-01-17 | 18,100 | 87.00 | 87.85 | 86.70 | 87.45 | 00:00:00 | | 2006-01-18 | 18,300 | 87.00 | 87.10 | 86.15 | 86.18 | 00:00:00 | | 2006-01-19 | 11,800 | 86.05 | 87.10 | 86.04 | 87.10 | 00:00:00 | | 2006-01-20 | 9,600 | 87.00 | 89.39 | 87.00 | 87.80 | 00:00:00 | | 2006-01-23 | 20,300 | 87.25 | 88.14 | 87.07 | 87.15 | 00:00:00 | | 2006-01-24 | 11,200 | 87.25 | 87.25 | 85.30 | 85.85 | 00:00:00 | | 2006-01-25 | 8,400 | 85.60 | 88.41 | 85.60 | 88.00 | 00:00:00 | | 2006-01-26 | 14,300 | 87.85 | 88.77 | 87.48 | 88.20 | 00:00:00 | | 2006-01-27 | 14,500 | 88.55 | 88.55 | 87.41 | 87.80 | 00:00:00 | | 2006-01-30 | 27,600 | 87.80 | 89.02 | 87.44 | 87.90 | 00:00:00 | | 2006-01-31 | 14,200 | 88.28 | 88.51 | 87.60 | 87.60 | 00:00:00 | | 2006-02-01 | 7,800 | 87.50 | 88.07 | 87.20 | 87.70 | 00:00:00 | | 2006-02-02 | 12,300 | 87.40 | 88.89 | 87.40 | 88.11 | 00:00:00 | | 2006-02-03 | 10,000 | 87.90 | 88.75 | 87.19 | 88.65 | 00:00:00 | | 2006-02-06 | 24,800 | 88.80 | 90.26 | 88.80 | 89.90 | 00:00:00 | | 2006-02-07 | 37,600 | 92.80 | 94.17 | 90.80 | 91.30 | 00:00:00 | | 2006-02-08 | 18,900 | 90.20 | 92.25 | 89.99 | 92.25 | 00:00:00 | | 2006-02-09 | 15,300 | 92.25 | 92.63 | 91.72 | 92.30 | 00:00:00 | | 2006-02-10 | 18,600 | 92.50 | 92.68 | 92.19 | 92.48 | 00:00:00 | | 2006-02-13 | 17,200 | 92.70 | 94.00 | 92.23 | 93.50 | 00:00:00 | | 2006-02-14 | 23,600 | 93.90 | 93.90 | 92.85 | 92.95 | 00:00:00 | | 2006-02-15 | 20,200 | 92.50 | 93.51 | 92.15 | 92.95 | 00:00:00 | | 2006-02-16 | 10,500 | 93.60 | 93.60 | 92.55 | 92.69 | 00:00:00 | | 2006-02-17 | 12,100 | 92.58 | 93.08 | 92.39 | 92.75 | 00:00:00 | | 2006-02-20 | 12,400 | 93.00 | 93.23 | 92.24 | 92.35 | 00:00:00 | | 2006-02-21 | 16,600 | 92.70 | 92.74 | 91.57 | 91.95 | 00:00:00 | | 2006-02-22 | 36,400 | 92.40 | 94.60 | 90.49 | 91.85 | 00:00:00 | | 2006-02-23 | 35,500 | 91.85 | 92.20 | 89.20 | 89.80 | 00:00:00 | | 2006-02-24 | 26,500 | 89.70 | 90.68 | 89.59 | 89.90 | 00:00:00 | | 2006-02-27 | 18,200 | 89.20 | 90.81 | 89.20 | 90.55 | 00:00:00 | | 2006-02-28 | 15,400 | 90.70 | 90.80 | 89.98 | 90.15 | 00:00:00 | | 2006-03-01 | 12,600 | 89.60 | 90.20 | 89.36 | 89.90 | 00:00:00 | | 2006-03-02 | 7,800 | 89.90 | 90.75 | 89.46 | 90.68 | 00:00:00 | | 2006-03-03 | 29,600 | 90.50 | 94.28 | 90.50 | 94.23 | 00:00:00 | | 2006-03-06 | 13,400 | 93.80 | 94.40 | 92.43 | 92.70 | 00:00:00 | | 2006-03-07 | 9,000 | 92.20 | 92.52 | 91.62 | 91.76 | 00:00:00 | | 2006-03-08 | 12,300 | 91.60 | 91.64 | 90.86 | 91.03 | 00:00:00 | | 2006-03-09 | 6,900 | 91.40 | 92.41 | 91.12 | 92.41 | 00:00:00 | | 2006-03-10 | 21,800 | 92.10 | 95.00 | 92.10 | 94.95 | 00:00:00 | | 2006-03-13 | 31,700 | 95.20 | 96.84 | 94.74 | 96.15 | 00:00:00 | | 2006-03-14 | 12,000 | 96.30 | 96.55 | 95.77 | 96.55 | 00:00:00 | | 2006-03-15 | 15,400 | 96.60 | 97.85 | 96.60 | 97.85 | 00:00:00 | | 2006-03-16 | 39,600 | 98.00 | 99.54 | 97.93 | 99.10 | 00:00:00 | | 2006-03-17 | 16,000 | 98.95 | 99.09 | 97.75 | 98.00 | 00:00:00 | | 2006-03-20 | 18,000 | 98.30 | 99.12 | 97.01 | 97.48 | 00:00:00 | | 2006-03-21 | 12,600 | 97.70 | 99.40 | 97.08 | 99.25 | 00:00:00 | | 2006-03-22 | 13,500 | 99.00 | 99.00 | 97.76 | 98.05 | 00:00:00 | | 2006-03-23 | 18,100 | 98.00 | 98.95 | 97.27 | 97.40 | 00:00:00 | | 2006-03-24 | 6,900 | 97.00 | 98.04 | 97.00 | 97.93 | 00:00:00 | | 2006-03-27 | 0 | 97.93 | 97.93 | 97.93 | 97.93 | 00:00:00 | | 2006-03-28 | 16,700 | 96.70 | 97.39 | 96.00 | 96.85 | 00:00:00 | | 2006-03-29 | 6,800 | 96.90 | 97.01 | 96.49 | 96.70 | 00:00:00 | | 2006-03-30 | 13,500 | 96.65 | 97.07 | 96.21 | 96.35 | 00:00:00 | | 2006-03-31 | 3,400 | 96.60 | 98.60 | 96.60 | 98.60 | 00:00:00 | | 2006-04-03 | 26,000 | 98.60 | 100.88 | 98.40 | 100.13 | 00:00:00 | | 2006-04-04 | 11,800 | 99.90 | 100.75 | 98.30 | 98.35 | 00:00:00 | | 2006-04-05 | 11,800 | 96.80 | 97.79 | 96.60 | 97.53 | 00:00:00 | | 2006-04-06 | 3,000 | 98.00 | 98.45 | 97.27 | 97.40 | 00:00:00 | | 2006-04-07 | 6,600 | 97.40 | 97.40 | 95.97 | 96.22 | 00:00:00 | | 2006-04-10 | 28,400 | 95.50 | 96.02 | 94.57 | 94.85 | 00:00:00 | | 2006-04-11 | 12,400 | 94.80 | 95.00 | 93.80 | 93.82 | 00:00:00 | | 2006-04-12 | 16,900 | 93.30 | 93.49 | 92.64 | 93.25 | 00:00:00 | | 2006-04-13 | 5,500 | 93.30 | 94.05 | 93.30 | 94.05 | 00:00:00 | | 2006-04-14 | 0 | 94.05 | 94.05 | 94.05 | 94.05 | 00:00:00 | | 2006-04-17 | 0 | 94.05 | 94.05 | 94.05 | 94.05 | 00:00:00 | | 2006-04-18 | 8,100 | 94.15 | 94.19 | 93.28 | 93.75 | 00:00:00 | | 2006-04-19 | 12,900 | 94.10 | 94.27 | 93.66 | 93.75 | 00:00:00 | | 2006-04-20 | 15,700 | 93.70 | 94.42 | 93.70 | 94.10 | 00:00:00 | | 2006-04-21 | 8,300 | 94.40 | 95.00 | 94.00 | 94.09 | 00:00:00 | | 2006-04-24 | 7,800 | 94.20 | 95.42 | 93.56 | 95.10 | 00:00:00 | | 2006-04-25 | 6,200 | 95.00 | 95.00 | 93.99 | 94.10 | 00:00:00 | | 2006-04-26 | 6,900 | 94.20 | 96.00 | 94.20 | 96.00 | 00:00:00 | | 2006-04-27 | 7,400 | 95.90 | 96.84 | 95.50 | 96.30 | 00:00:00 | | 2006-04-28 | 11,400 | 96.40 | 96.40 | 94.98 | 95.10 | 00:00:00 | | 2006-05-01 | 0 | 95.10 | 95.10 | 95.10 | 95.10 | 00:00:00 | | 2006-05-02 | 6,800 | 95.40 | 97.62 | 95.23 | 97.62 | 00:00:00 | | 2006-05-03 | 24,600 | 98.30 | 98.40 | 93.75 | 93.95 | 00:00:00 | | 2006-05-04 | 15,800 | 94.20 | 95.05 | 94.10 | 94.15 | 00:00:00 | | 2006-05-05 | 11,300 | 94.40 | 94.80 | 92.47 | 93.20 | 00:00:00 | | 2006-05-08 | 30,000 | 93.30 | 93.40 | 91.80 | 92.50 | 00:00:00 | | 2006-05-09 | 13,400 | 92.40 | 95.05 | 92.27 | 95.00 | 00:00:00 | | 2006-05-10 | 8,100 | 93.70 | 94.55 | 93.05 | 93.05 | 00:00:00 | | 2006-05-11 | 9,000 | 93.00 | 93.00 | 91.75 | 91.75 | 00:00:00 | | 2006-05-12 | 17,000 | 91.20 | 92.38 | 90.60 | 90.65 | 00:00:00 | | 2006-05-15 | 37,500 | 90.00 | 90.15 | 88.70 | 90.15 | 00:00:00 | | 2006-05-16 | 10,100 | 89.90 | 91.15 | 89.90 | 90.75 | 00:00:00 | | 2006-05-17 | 29,200 | 90.80 | 91.75 | 87.55 | 88.58 | 00:00:00 | | 2006-05-18 | 25,500 | 87.90 | 89.56 | 87.06 | 89.33 | 00:00:00 | | 2006-05-19 | 24,200 | 89.50 | 90.19 | 86.94 | 87.15 | 00:00:00 | | 2006-05-22 | 41,900 | 87.30 | 87.64 | 84.48 | 85.23 | 00:00:00 | | 2006-05-23 | 16,100 | 84.80 | 88.31 | 84.80 | 87.95 | 00:00:00 | | 2006-05-24 | 7,500 | 87.50 | 87.50 | 86.35 | 86.35 | 00:00:00 | | 2006-05-25 | 2,300 | 86.70 | 88.47 | 86.70 | 88.47 | 00:00:00 | | 2006-05-26 | 11,100 | 88.50 | 89.25 | 87.78 | 89.25 | 00:00:00 | | 2006-05-29 | 7,200 | 89.10 | 89.10 | 88.08 | 88.43 | 00:00:00 | | 2006-05-30 | 6,300 | 88.30 | 88.48 | 86.24 | 86.88 | 00:00:00 | | 2006-05-31 | 33,800 | 86.00 | 87.45 | 84.50 | 87.45 | 00:00:00 | | 2006-06-01 | 7,100 | 86.90 | 88.38 | 86.90 | 88.10 | 00:00:00 | | 2006-06-02 | 9,400 | 88.20 | 89.19 | 87.91 | 88.35 | 00:00:00 | | 2006-06-05 | 3,400 | 88.53 | 88.53 | 86.85 | 87.60 | 00:00:00 | | 2006-06-06 | 9,100 | 86.13 | 87.81 | 86.13 | 86.38 | 00:00:00 | | 2006-06-07 | 13,700 | 86.80 | 87.73 | 86.06 | 87.55 | 00:00:00 | | 2006-06-08 | 17,800 | 86.80 | 86.90 | 84.70 | 84.90 | 00:00:00 | | 2006-06-09 | 12,600 | 86.00 | 86.74 | 85.93 | 86.10 | 00:00:00 | | 2006-06-12 | 8,600 | 86.50 | 86.50 | 84.67 | 84.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
