|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 8,600 | 86.50 | 86.50 | 84.67 | 84.85 | 00:00:00 | | 2006-06-13 | 39,200 | 84.20 | 84.20 | 81.88 | 82.55 | 00:00:00 | | 2006-06-14 | 11,700 | 82.00 | 82.84 | 82.00 | 82.55 | 00:00:00 | | 2006-06-15 | 0 | 82.55 | 82.55 | 82.55 | 82.55 | 00:00:00 | | 2006-06-16 | 0 | 82.55 | 82.55 | 82.55 | 82.55 | 00:00:00 | | 2006-06-19 | 8,300 | 83.30 | 84.21 | 82.96 | 83.55 | 00:00:00 | | 2006-06-20 | 3,700 | 83.00 | 84.30 | 82.56 | 84.30 | 00:00:00 | | 2006-06-21 | 6,500 | 84.30 | 84.70 | 83.57 | 84.45 | 00:00:00 | | 2006-06-22 | 2,600 | 84.90 | 85.23 | 84.76 | 84.76 | 00:00:00 | | 2006-06-23 | 7,000 | 86.20 | 88.60 | 86.20 | 87.50 | 00:00:00 | | 2006-06-26 | 6,400 | 88.20 | 88.20 | 86.49 | 86.63 | 00:00:00 | | 2006-06-27 | 7,200 | 86.60 | 86.63 | 85.40 | 85.45 | 00:00:00 | | 2006-06-28 | 2,000 | 85.50 | 85.86 | 84.87 | 85.76 | 00:00:00 | | 2006-06-29 | 3,900 | 86.90 | 88.99 | 86.90 | 88.99 | 00:00:00 | | 2006-06-30 | 12,800 | 89.95 | 90.55 | 89.36 | 89.40 | 00:00:00 | | 2006-07-03 | 9,300 | 90.10 | 90.30 | 89.59 | 89.70 | 00:00:00 | | 2006-07-04 | 7,400 | 89.60 | 90.22 | 89.48 | 90.20 | 00:00:00 | | 2006-07-05 | 7,100 | 90.10 | 91.24 | 88.95 | 89.00 | 00:00:00 | | 2006-07-06 | 1,800 | 89.10 | 89.33 | 89.00 | 89.29 | 00:00:00 | | 2006-07-07 | 9,100 | 89.50 | 89.50 | 88.23 | 89.05 | 00:00:00 | | 2006-07-10 | 3,900 | 89.10 | 89.49 | 88.75 | 89.10 | 00:00:00 | | 2006-07-11 | 2,000 | 89.10 | 89.10 | 88.56 | 88.56 | 00:00:00 | | 2006-07-12 | 8,400 | 90.01 | 91.80 | 89.60 | 91.55 | 00:00:00 | | 2006-07-13 | 8,500 | 90.80 | 90.89 | 90.00 | 90.50 | 00:00:00 | | 2006-07-14 | 9,800 | 90.00 | 91.84 | 90.00 | 90.78 | 00:00:00 | | 2006-07-17 | 9,800 | 90.60 | 91.25 | 90.25 | 90.25 | 00:00:00 | | 2006-07-18 | 8,500 | 90.00 | 91.17 | 89.78 | 90.90 | 00:00:00 | | 2006-07-19 | 8,000 | 91.85 | 92.72 | 90.70 | 92.49 | 00:00:00 | | 2006-07-20 | 17,100 | 92.70 | 93.37 | 91.97 | 93.15 | 00:00:00 | | 2006-07-21 | 17,800 | 93.00 | 95.36 | 93.00 | 93.55 | 00:00:00 | | 2006-07-24 | 7,300 | 93.40 | 94.55 | 93.08 | 94.55 | 00:00:00 | | 2006-07-25 | 10,700 | 94.60 | 94.60 | 93.72 | 94.00 | 00:00:00 | | 2006-07-26 | 6,000 | 94.10 | 94.11 | 93.54 | 94.00 | 00:00:00 | | 2006-07-27 | 12,700 | 94.30 | 95.52 | 94.30 | 94.90 | 00:00:00 | | 2006-07-28 | 3,200 | 94.50 | 95.09 | 94.07 | 94.07 | 00:00:00 | | 2006-07-31 | 2,900 | 94.70 | 94.76 | 94.15 | 94.39 | 00:00:00 | | 2006-08-01 | 9,600 | 93.85 | 95.27 | 93.85 | 94.40 | 00:00:00 | | 2006-08-02 | 6,200 | 94.90 | 95.54 | 94.70 | 95.50 | 00:00:00 | | 2006-08-03 | 20,200 | 97.00 | 97.65 | 95.40 | 96.35 | 00:00:00 | | 2006-08-04 | 13,300 | 97.00 | 97.53 | 95.93 | 95.95 | 00:00:00 | | 2006-08-07 | 15,700 | 95.13 | 95.13 | 94.09 | 94.35 | 00:00:00 | | 2006-08-08 | 6,500 | 95.00 | 96.31 | 95.00 | 96.20 | 00:00:00 | | 2006-08-09 | 17,300 | 96.15 | 98.75 | 95.73 | 98.35 | 00:00:00 | | 2006-08-10 | 14,100 | 98.00 | 98.15 | 96.55 | 98.05 | 00:00:00 | | 2006-08-11 | 8,500 | 97.90 | 98.51 | 97.60 | 97.85 | 00:00:00 | | 2006-08-14 | 8,200 | 98.15 | 98.85 | 98.15 | 98.60 | 00:00:00 | | 2006-08-15 | 24,500 | 98.40 | 100.00 | 98.20 | 99.99 | 00:00:00 | | 2006-08-16 | 11,000 | 99.80 | 100.05 | 99.44 | 99.70 | 00:00:00 | | 2006-08-17 | 17,600 | 99.60 | 100.78 | 99.38 | 100.48 | 00:00:00 | | 2006-08-18 | 24,700 | 100.10 | 103.40 | 100.10 | 102.20 | 00:00:00 | | 2006-08-21 | 12,300 | 102.00 | 102.00 | 100.90 | 101.15 | 00:00:00 | | 2006-08-22 | 15,000 | 101.15 | 103.20 | 100.85 | 102.90 | 00:00:00 | | 2006-08-23 | 8,900 | 102.70 | 102.94 | 101.98 | 102.20 | 00:00:00 | | 2006-08-24 | 13,900 | 102.00 | 103.38 | 101.19 | 103.20 | 00:00:00 | | 2006-08-25 | 12,200 | 103.15 | 103.30 | 102.51 | 102.70 | 00:00:00 | | 2006-08-28 | 6,100 | 103.40 | 103.40 | 100.98 | 102.68 | 00:00:00 | | 2006-08-29 | 13,600 | 102.65 | 103.20 | 101.65 | 103.20 | 00:00:00 | | 2006-08-30 | 24,900 | 103.15 | 104.62 | 103.15 | 103.58 | 00:00:00 | | 2006-08-31 | 9,700 | 103.80 | 104.26 | 102.80 | 103.03 | 00:00:00 | | 2006-09-01 | 8,900 | 103.30 | 103.40 | 102.19 | 102.78 | 00:00:00 | | 2006-09-04 | 16,100 | 103.00 | 104.21 | 103.00 | 103.58 | 00:00:00 | | 2006-09-05 | 8,500 | 103.90 | 103.90 | 102.20 | 102.58 | 00:00:00 | | 2006-09-06 | 14,500 | 102.10 | 102.10 | 100.36 | 100.63 | 00:00:00 | | 2006-09-07 | 18,900 | 100.60 | 100.60 | 98.66 | 99.35 | 00:00:00 | | 2006-09-08 | 8,200 | 99.05 | 99.83 | 99.00 | 99.60 | 00:00:00 | | 2006-09-11 | 8,700 | 99.30 | 99.65 | 98.43 | 99.65 | 00:00:00 | | 2006-09-12 | 2,000 | 99.65 | 100.15 | 99.54 | 100.15 | 00:00:00 | | 2006-09-13 | 3,300 | 100.35 | 101.22 | 100.31 | 100.69 | 00:00:00 | | 2006-09-14 | 20,500 | 101.00 | 101.79 | 100.70 | 100.75 | 00:00:00 | | 2006-09-15 | 22,000 | 100.60 | 102.10 | 100.60 | 102.05 | 00:00:00 | | 2006-09-18 | 5,500 | 102.20 | 102.20 | 100.43 | 100.70 | 00:00:00 | | 2006-09-19 | 7,900 | 100.65 | 101.68 | 100.12 | 100.45 | 00:00:00 | | 2006-09-20 | 5,000 | 100.05 | 102.02 | 100.05 | 101.48 | 00:00:00 | | 2006-09-21 | 15,700 | 101.30 | 102.12 | 100.66 | 101.85 | 00:00:00 | | 2006-09-22 | 3,800 | 101.50 | 101.71 | 100.70 | 101.20 | 00:00:00 | | 2006-09-25 | 20,000 | 101.65 | 102.75 | 101.23 | 102.30 | 00:00:00 | | 2006-09-26 | 13,700 | 102.50 | 103.50 | 102.50 | 102.60 | 00:00:00 | | 2006-09-27 | 11,100 | 102.65 | 104.35 | 102.60 | 103.45 | 00:00:00 | | 2006-09-28 | 7,600 | 103.30 | 104.00 | 102.90 | 102.90 | 00:00:00 | | 2006-09-29 | 5,600 | 103.00 | 103.57 | 102.50 | 102.55 | 00:00:00 | | 2006-10-02 | 5,100 | 102.55 | 103.19 | 101.21 | 101.66 | 00:00:00 | | 2006-10-03 | 300 | 101.30 | 101.30 | 100.48 | 100.76 | 00:00:00 | | 2006-10-04 | 8,100 | 100.74 | 101.76 | 100.53 | 101.39 | 00:00:00 | | 2006-10-05 | 8,700 | 102.10 | 102.40 | 101.50 | 102.10 | 00:00:00 | | 2006-10-06 | 9,500 | 102.20 | 102.24 | 101.07 | 101.25 | 00:00:00 | | 2006-10-09 | 9,400 | 101.00 | 101.65 | 100.98 | 101.64 | 00:00:00 | | 2006-10-10 | 12,400 | 101.70 | 102.14 | 101.00 | 101.10 | 00:00:00 | | 2006-10-11 | 13,900 | 100.80 | 102.21 | 100.80 | 101.50 | 00:00:00 | | 2006-10-12 | 9,800 | 102.00 | 102.22 | 100.90 | 101.00 | 00:00:00 | | 2006-10-13 | 24,000 | 102.00 | 102.00 | 100.94 | 101.60 | 00:00:00 | | 2006-10-16 | 9,600 | 101.50 | 101.77 | 101.31 | 101.50 | 00:00:00 | | 2006-10-17 | 9,600 | 101.30 | 101.36 | 100.30 | 100.30 | 00:00:00 | | 2006-10-18 | 10,800 | 101.10 | 104.38 | 101.10 | 103.30 | 00:00:00 | | 2006-10-19 | 28,400 | 103.70 | 106.69 | 103.55 | 106.40 | 00:00:00 | | 2006-10-20 | 21,300 | 107.35 | 107.35 | 106.25 | 106.43 | 00:00:00 | | 2006-10-23 | 14,300 | 106.40 | 107.65 | 106.22 | 107.10 | 00:00:00 | | 2006-10-24 | 19,100 | 107.30 | 108.01 | 106.90 | 107.99 | 00:00:00 | | 2006-10-25 | 14,700 | 108.00 | 109.37 | 107.43 | 108.80 | 00:00:00 | | 2006-10-26 | 32,400 | 109.40 | 109.51 | 105.86 | 107.25 | 00:00:00 | | 2006-10-27 | 12,100 | 107.20 | 108.94 | 106.47 | 107.00 | 00:00:00 | | 2006-10-30 | 14,500 | 107.00 | 107.19 | 105.84 | 106.60 | 00:00:00 | | 2006-10-31 | 36,000 | 108.50 | 109.38 | 103.50 | 104.20 | 00:00:00 | | 2006-11-01 | 26,600 | 104.80 | 105.84 | 101.95 | 104.40 | 00:00:00 | | 2006-11-02 | 15,200 | 104.00 | 105.95 | 102.89 | 103.43 | 00:00:00 | | 2006-11-03 | 12,800 | 104.00 | 106.80 | 104.00 | 106.30 | 00:00:00 | | 2006-11-06 | 7,300 | 106.10 | 106.48 | 105.28 | 105.85 | 00:00:00 | | 2006-11-07 | 19,500 | 105.85 | 106.20 | 104.99 | 106.20 | 00:00:00 | | 2006-11-08 | 7,900 | 105.80 | 105.80 | 104.45 | 104.90 | 00:00:00 | | 2006-11-09 | 13,200 | 104.85 | 105.48 | 103.96 | 104.25 | 00:00:00 | | 2006-11-10 | 4,800 | 103.50 | 104.05 | 102.74 | 103.80 | 00:00:00 | | 2006-11-13 | 9,300 | 103.90 | 104.86 | 103.46 | 104.80 | 00:00:00 | | 2006-11-14 | 12,600 | 104.00 | 105.35 | 103.59 | 105.35 | 00:00:00 | | 2006-11-15 | 4,800 | 106.20 | 106.84 | 105.16 | 106.30 | 00:00:00 | | 2006-11-16 | 11,700 | 106.30 | 106.30 | 104.65 | 104.70 | 00:00:00 | | 2006-11-17 | 12,400 | 104.65 | 105.50 | 103.93 | 105.50 | 00:00:00 | | 2006-11-20 | 7,200 | 104.80 | 104.87 | 104.02 | 104.83 | 00:00:00 | | 2006-11-21 | 8,000 | 104.60 | 104.75 | 103.93 | 104.75 | 00:00:00 | | 2006-11-22 | 11,600 | 104.85 | 104.85 | 103.89 | 104.00 | 00:00:00 | | 2006-11-23 | 4,900 | 103.70 | 104.14 | 103.41 | 103.85 | 00:00:00 | | 2006-11-24 | 16,100 | 103.90 | 103.90 | 101.69 | 101.90 | 00:00:00 | | 2006-11-27 | 10,400 | 102.15 | 102.40 | 101.15 | 101.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
