|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 10,400 | 102.15 | 102.40 | 101.15 | 101.15 | 00:00:00 | | 2006-11-28 | 25,200 | 100.60 | 101.88 | 99.80 | 101.60 | 00:00:00 | | 2006-11-29 | 6,300 | 101.90 | 102.70 | 101.90 | 102.70 | 00:00:00 | | 2006-11-30 | 3,100 | 102.90 | 103.61 | 101.30 | 101.30 | 00:00:00 | | 2006-12-01 | 15,000 | 101.80 | 101.80 | 99.50 | 99.99 | 00:00:00 | | 2006-12-04 | 12,700 | 100.20 | 100.63 | 99.19 | 99.92 | 00:00:00 | | 2006-12-05 | 12,300 | 100.23 | 100.34 | 98.90 | 99.35 | 00:00:00 | | 2006-12-06 | 7,700 | 99.90 | 100.90 | 99.65 | 100.90 | 00:00:00 | | 2006-12-07 | 21,100 | 102.77 | 106.30 | 102.77 | 105.95 | 00:00:00 | | 2006-12-08 | 9,600 | 106.05 | 106.12 | 105.11 | 105.90 | 00:00:00 | | 2006-12-11 | 18,800 | 105.80 | 107.45 | 105.80 | 107.45 | 00:00:00 | | 2006-12-12 | 7,600 | 107.05 | 107.80 | 106.51 | 107.80 | 00:00:00 | | 2006-12-13 | 12,700 | 107.70 | 108.62 | 107.46 | 108.10 | 00:00:00 | | 2006-12-14 | 17,200 | 106.80 | 106.80 | 104.66 | 105.80 | 00:00:00 | | 2006-12-15 | 13,600 | 106.45 | 106.45 | 104.60 | 104.70 | 00:00:00 | | 2006-12-18 | 23,100 | 104.70 | 106.49 | 104.70 | 105.75 | 00:00:00 | | 2006-12-19 | 17,800 | 105.20 | 105.29 | 103.15 | 103.50 | 00:00:00 | | 2006-12-20 | 10,900 | 103.50 | 104.10 | 102.55 | 102.85 | 00:00:00 | | 2006-12-21 | 7,700 | 102.60 | 102.80 | 101.68 | 102.05 | 00:00:00 | | 2006-12-22 | 5,900 | 102.05 | 102.09 | 101.04 | 101.20 | 00:00:00 | | 2006-12-25 | 0 | 101.20 | 101.20 | 101.20 | 101.20 | 00:00:00 | | 2006-12-26 | 0 | 101.20 | 101.20 | 101.20 | 101.20 | 00:00:00 | | 2006-12-27 | 16,500 | 101.23 | 102.45 | 101.23 | 102.45 | 00:00:00 | | 2006-12-28 | 9,500 | 102.30 | 102.90 | 101.22 | 101.60 | 00:00:00 | | 2006-12-29 | 12,700 | 102.10 | 102.11 | 100.59 | 101.07 | 00:00:00 | | 2007-01-01 | 0 | 101.07 | 101.07 | 101.07 | 101.07 | 00:00:00 | | 2007-01-02 | 14,300 | 101.40 | 101.55 | 100.72 | 101.00 | 00:00:00 | | 2007-01-03 | 13,900 | 101.40 | 104.09 | 101.27 | 103.80 | 00:00:00 | | 2007-01-04 | 8,700 | 103.50 | 103.60 | 102.65 | 103.44 | 00:00:00 | | 2007-01-05 | 6,100 | 103.10 | 103.69 | 101.85 | 102.00 | 00:00:00 | | 2007-01-08 | 6,900 | 102.20 | 103.28 | 102.01 | 103.10 | 00:00:00 | | 2007-01-09 | 9,500 | 103.00 | 103.99 | 102.67 | 103.00 | 00:00:00 | | 2007-01-10 | 11,200 | 102.82 | 102.92 | 101.46 | 101.84 | 00:00:00 | | 2007-01-11 | 9,600 | 101.60 | 103.45 | 101.44 | 103.41 | 00:00:00 | | 2007-01-12 | 7,100 | 103.10 | 104.70 | 103.10 | 104.70 | 00:00:00 | | 2007-01-15 | 9,200 | 104.70 | 105.51 | 104.70 | 105.25 | 00:00:00 | | 2007-01-16 | 12,900 | 104.98 | 105.32 | 104.16 | 104.40 | 00:00:00 | | 2007-01-17 | 8,100 | 104.53 | 104.58 | 103.30 | 103.65 | 00:00:00 | | 2007-01-18 | 5,600 | 103.45 | 103.92 | 101.96 | 102.45 | 00:00:00 | | 2007-01-19 | 22,800 | 102.00 | 103.20 | 100.82 | 103.20 | 00:00:00 | | 2007-01-22 | 9,800 | 103.25 | 103.25 | 100.87 | 101.10 | 00:00:00 | | 2007-01-23 | 6,300 | 101.10 | 101.85 | 100.35 | 101.85 | 00:00:00 | | 2007-01-24 | 8,500 | 101.75 | 104.02 | 101.65 | 102.93 | 00:00:00 | | 2007-01-25 | 3,500 | 102.70 | 103.15 | 102.03 | 102.03 | 00:00:00 | | 2007-01-26 | 10,200 | 101.90 | 103.05 | 101.48 | 102.26 | 00:00:00 | | 2007-01-29 | 4,900 | 102.40 | 103.39 | 101.85 | 103.38 | 00:00:00 | | 2007-01-30 | 7,200 | 103.00 | 103.00 | 102.04 | 102.25 | 00:00:00 | | 2007-01-31 | 6,300 | 102.20 | 102.91 | 101.82 | 102.65 | 00:00:00 | | 2007-02-01 | 7,900 | 102.80 | 104.76 | 102.80 | 104.50 | 00:00:00 | | 2007-02-02 | 6,800 | 104.35 | 104.83 | 103.79 | 104.45 | 00:00:00 | | 2007-02-05 | 5,200 | 104.00 | 104.00 | 103.18 | 103.67 | 00:00:00 | | 2007-02-06 | 77,200 | 104.50 | 111.00 | 104.50 | 110.00 | 00:00:00 | | 2007-02-07 | 23,400 | 110.00 | 110.06 | 108.74 | 109.34 | 00:00:00 | | 2007-02-08 | 16,300 | 109.00 | 109.42 | 108.30 | 108.70 | 00:00:00 | | 2007-02-09 | 8,800 | 108.30 | 109.45 | 108.30 | 109.25 | 00:00:00 | | 2007-02-12 | 10,200 | 109.10 | 110.00 | 108.65 | 108.85 | 00:00:00 | | 2007-02-13 | 7,800 | 109.10 | 109.14 | 107.91 | 109.00 | 00:00:00 | | 2007-02-14 | 14,600 | 109.15 | 109.93 | 107.93 | 108.71 | 00:00:00 | | 2007-02-15 | 2,100 | 108.40 | 109.04 | 108.27 | 109.00 | 00:00:00 | | 2007-02-16 | 8,300 | 109.90 | 109.96 | 108.15 | 108.15 | 00:00:00 | | 2007-02-19 | 13,700 | 108.40 | 111.17 | 108.40 | 110.85 | 00:00:00 | | 2007-02-20 | 14,000 | 111.00 | 112.02 | 110.65 | 111.80 | 00:00:00 | | 2007-02-21 | 17,300 | 113.90 | 114.62 | 112.14 | 113.35 | 00:00:00 | | 2007-02-22 | 22,600 | 114.80 | 114.80 | 110.36 | 110.85 | 00:00:00 | | 2007-02-23 | 5,700 | 112.50 | 113.09 | 111.93 | 112.95 | 00:00:00 | | 2007-02-26 | 22,400 | 113.00 | 113.00 | 111.53 | 112.80 | 00:00:00 | | 2007-02-27 | 20,400 | 112.30 | 112.30 | 108.20 | 108.20 | 00:00:00 | | 2007-02-28 | 29,900 | 107.00 | 108.92 | 105.49 | 107.00 | 00:00:00 | | 2007-03-01 | 33,900 | 107.20 | 108.11 | 103.86 | 106.10 | 00:00:00 | | 2007-03-02 | 11,200 | 106.50 | 106.75 | 104.61 | 106.13 | 00:00:00 | | 2007-03-05 | 23,000 | 104.25 | 106.08 | 103.60 | 105.65 | 00:00:00 | | 2007-03-06 | 13,500 | 105.90 | 106.82 | 105.19 | 106.55 | 00:00:00 | | 2007-03-07 | 8,200 | 107.30 | 107.30 | 105.10 | 105.71 | 00:00:00 | | 2007-03-08 | 13,300 | 106.00 | 107.75 | 105.60 | 107.45 | 00:00:00 | | 2007-03-09 | 6,700 | 107.82 | 108.30 | 106.99 | 107.60 | 00:00:00 | | 2007-03-12 | 5,300 | 108.00 | 108.85 | 107.37 | 107.95 | 00:00:00 | | 2007-03-13 | 10,000 | 107.85 | 107.85 | 105.55 | 105.55 | 00:00:00 | | 2007-03-14 | 17,000 | 104.30 | 104.51 | 102.70 | 103.00 | 00:00:00 | | 2007-03-15 | 5,900 | 104.00 | 104.93 | 104.00 | 104.50 | 00:00:00 | | 2007-03-16 | 7,800 | 104.75 | 105.03 | 104.50 | 104.60 | 00:00:00 | | 2007-03-19 | 10,000 | 105.25 | 106.85 | 105.25 | 106.75 | 00:00:00 | | 2007-03-20 | 2,800 | 106.85 | 109.19 | 106.53 | 108.85 | 00:00:00 | | 2007-03-21 | 6,900 | 108.70 | 109.63 | 107.83 | 108.69 | 00:00:00 | | 2007-03-22 | 16,600 | 109.80 | 110.92 | 109.32 | 109.32 | 00:00:00 | | 2007-03-23 | 3,800 | 109.50 | 110.14 | 108.60 | 109.25 | 00:00:00 | | 2007-03-26 | 6,600 | 109.25 | 109.60 | 108.71 | 109.60 | 00:00:00 | | 2007-03-27 | 6,900 | 109.60 | 109.60 | 107.85 | 108.35 | 00:00:00 | | 2007-03-28 | 4,900 | 108.05 | 108.45 | 107.57 | 108.42 | 00:00:00 | | 2007-03-29 | 3,900 | 108.00 | 108.80 | 107.93 | 108.73 | 00:00:00 | | 2007-03-30 | 8,200 | 108.65 | 110.00 | 108.65 | 108.85 | 00:00:00 | | 2007-04-02 | 4,100 | 109.00 | 109.36 | 108.04 | 109.15 | 00:00:00 | | 2007-04-03 | 9,800 | 109.00 | 111.45 | 108.98 | 111.45 | 00:00:00 | | 2007-04-04 | 7,500 | 112.00 | 113.00 | 111.59 | 112.28 | 00:00:00 | | 2007-04-05 | 3,800 | 112.00 | 112.18 | 111.21 | 111.35 | 00:00:00 | | 2007-04-06 | 0 | 111.35 | 111.35 | 111.35 | 111.35 | 00:00:00 | | 2007-04-09 | 0 | 111.35 | 111.35 | 111.35 | 111.35 | 00:00:00 | | 2007-04-10 | 2,900 | 111.20 | 112.31 | 110.78 | 112.13 | 00:00:00 | | 2007-04-11 | 7,200 | 111.50 | 112.39 | 111.50 | 111.66 | 00:00:00 | | 2007-04-12 | 6,500 | 111.20 | 111.20 | 110.18 | 110.55 | 00:00:00 | | 2007-04-13 | 5,200 | 110.80 | 112.01 | 110.80 | 111.95 | 00:00:00 | | 2007-04-16 | 6,700 | 111.90 | 112.27 | 111.53 | 112.27 | 00:00:00 | | 2007-04-17 | 10,100 | 112.00 | 112.11 | 111.20 | 111.60 | 00:00:00 | | 2007-04-18 | 7,900 | 111.30 | 112.12 | 111.10 | 111.20 | 00:00:00 | | 2007-04-19 | 4,400 | 110.10 | 110.40 | 109.81 | 110.15 | 00:00:00 | | 2007-04-20 | 5,700 | 110.30 | 110.43 | 109.45 | 109.45 | 00:00:00 | | 2007-04-23 | 6,100 | 109.50 | 110.25 | 109.30 | 110.15 | 00:00:00 | | 2007-04-24 | 6,000 | 110.30 | 111.06 | 108.70 | 108.86 | 00:00:00 | | 2007-04-25 | 7,700 | 109.00 | 110.20 | 108.75 | 110.20 | 00:00:00 | | 2007-04-26 | 5,700 | 111.00 | 111.00 | 109.91 | 110.31 | 00:00:00 | | 2007-04-27 | 2,400 | 110.30 | 110.30 | 109.09 | 110.07 | 00:00:00 | | 2007-04-30 | 5,700 | 109.90 | 111.00 | 109.13 | 110.50 | 00:00:00 | | 2007-05-01 | 0 | 110.50 | 110.50 | 110.50 | 110.50 | 00:00:00 | | 2007-05-02 | 10,300 | 111.50 | 111.50 | 109.76 | 111.15 | 00:00:00 | | 2007-05-03 | 11,100 | 111.70 | 112.15 | 111.43 | 112.15 | 00:00:00 | | 2007-05-04 | 8,600 | 112.20 | 112.22 | 111.12 | 111.65 | 00:00:00 | | 2007-05-07 | 3,000 | 112.50 | 112.65 | 111.76 | 112.55 | 00:00:00 | | 2007-05-08 | 16,800 | 112.70 | 114.81 | 112.27 | 114.00 | 00:00:00 | | 2007-05-09 | 7,300 | 114.40 | 115.22 | 112.87 | 112.87 | 00:00:00 | | 2007-05-10 | 12,200 | 112.90 | 113.07 | 111.60 | 111.60 | 00:00:00 | | 2007-05-11 | 13,200 | 111.30 | 112.30 | 110.41 | 112.30 | 00:00:00 | | 2007-05-14 | 8,500 | 112.50 | 113.11 | 111.89 | 112.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
