|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 8,500 | 112.50 | 113.11 | 111.89 | 112.30 | 00:00:00 | | 2007-05-15 | 9,200 | 112.00 | 113.60 | 111.87 | 113.53 | 00:00:00 | | 2007-05-16 | 16,100 | 111.90 | 112.36 | 111.45 | 111.80 | 00:00:00 | | 2007-05-17 | 2,600 | 111.50 | 111.50 | 111.00 | 111.00 | 00:00:00 | | 2007-05-18 | 9,500 | 111.00 | 111.44 | 109.97 | 111.00 | 00:00:00 | | 2007-05-21 | 10,900 | 110.60 | 110.60 | 109.25 | 109.30 | 00:00:00 | | 2007-05-22 | 15,100 | 109.10 | 109.10 | 107.84 | 108.05 | 00:00:00 | | 2007-05-23 | 18,800 | 107.90 | 107.99 | 106.86 | 106.88 | 00:00:00 | | 2007-05-24 | 13,600 | 106.80 | 107.08 | 105.65 | 105.65 | 00:00:00 | | 2007-05-25 | 10,700 | 105.70 | 106.45 | 105.70 | 106.29 | 00:00:00 | | 2007-05-28 | 0 | 106.29 | 106.29 | 106.29 | 106.29 | 00:00:00 | | 2007-05-29 | 12,500 | 106.60 | 108.55 | 106.60 | 108.33 | 00:00:00 | | 2007-05-30 | 7,100 | 108.35 | 108.35 | 107.53 | 108.08 | 00:00:00 | | 2007-05-31 | 23,300 | 107.90 | 110.40 | 107.90 | 109.40 | 00:00:00 | | 2007-06-01 | 0 | 109.40 | 109.40 | 109.40 | 109.40 | 00:00:00 | | 2007-06-04 | 10,400 | 109.50 | 109.80 | 108.63 | 108.63 | 00:00:00 | | 2007-06-05 | 16,900 | 109.20 | 109.20 | 107.20 | 107.20 | 00:00:00 | | 2007-06-06 | 17,400 | 107.60 | 108.31 | 106.26 | 106.50 | 00:00:00 | | 2007-06-07 | 16,200 | 105.50 | 106.33 | 104.30 | 105.55 | 00:00:00 | | 2007-06-08 | 15,500 | 104.70 | 105.69 | 104.10 | 104.90 | 00:00:00 | | 2007-06-11 | 6,400 | 104.90 | 106.10 | 104.90 | 105.65 | 00:00:00 | | 2007-06-12 | 9,500 | 105.30 | 107.05 | 105.30 | 107.05 | 00:00:00 | | 2007-06-13 | 24,400 | 106.00 | 106.07 | 105.08 | 105.70 | 00:00:00 | | 2007-06-14 | 5,100 | 106.40 | 107.22 | 105.88 | 106.53 | 00:00:00 | | 2007-06-15 | 10,600 | 106.80 | 107.80 | 106.33 | 107.80 | 00:00:00 | | 2007-06-18 | 37,900 | 36.00 | 36.32 | 35.20 | 35.40 | 00:00:00 | | 2007-06-19 | 37,900 | 35.25 | 35.70 | 33.67 | 35.35 | 00:00:00 | | 2007-06-20 | 23,800 | 35.25 | 35.25 | 34.87 | 35.15 | 00:00:00 | | 2007-06-21 | 32,400 | 35.20 | 35.20 | 33.90 | 34.20 | 00:00:00 | | 2007-06-22 | 32,800 | 34.25 | 34.29 | 33.58 | 33.74 | 00:00:00 | | 2007-06-25 | 14,900 | 33.65 | 34.19 | 33.41 | 34.17 | 00:00:00 | | 2007-06-26 | 14,600 | 34.35 | 34.35 | 33.52 | 33.67 | 00:00:00 | | 2007-06-27 | 15,500 | 33.40 | 33.82 | 33.13 | 33.61 | 00:00:00 | | 2007-06-28 | 32,700 | 33.86 | 34.14 | 33.84 | 34.09 | 00:00:00 | | 2007-06-29 | 6,400 | 34.15 | 34.17 | 33.65 | 34.10 | 00:00:00 | | 2007-07-02 | 13,000 | 34.05 | 34.41 | 33.83 | 34.31 | 00:00:00 | | 2007-07-03 | 22,300 | 34.40 | 34.40 | 33.82 | 33.90 | 00:00:00 | | 2007-07-04 | 16,400 | 33.80 | 34.16 | 33.80 | 34.04 | 00:00:00 | | 2007-07-05 | 7,900 | 34.20 | 34.37 | 33.75 | 33.87 | 00:00:00 | | 2007-07-06 | 26,600 | 33.85 | 34.34 | 33.76 | 34.29 | 00:00:00 | | 2007-07-09 | 14,400 | 34.45 | 34.45 | 33.95 | 34.00 | 00:00:00 | | 2007-07-10 | 13,400 | 34.00 | 34.12 | 33.45 | 33.70 | 00:00:00 | | 2007-07-11 | 14,900 | 33.40 | 33.40 | 33.00 | 33.18 | 00:00:00 | | 2007-07-12 | 7,900 | 33.20 | 33.95 | 33.13 | 33.95 | 00:00:00 | | 2007-07-13 | 14,500 | 33.98 | 34.02 | 33.13 | 33.22 | 00:00:00 | | 2007-07-16 | 16,000 | 33.25 | 33.72 | 33.17 | 33.61 | 00:00:00 | | 2007-07-17 | 8,800 | 33.57 | 33.92 | 33.44 | 33.82 | 00:00:00 | | 2007-07-18 | 23,200 | 33.40 | 33.68 | 33.00 | 33.34 | 00:00:00 | | 2007-07-19 | 12,900 | 33.21 | 33.94 | 33.18 | 33.79 | 00:00:00 | | 2007-07-20 | 30,600 | 33.76 | 33.76 | 33.20 | 33.32 | 00:00:00 | | 2007-07-23 | 21,500 | 33.60 | 34.54 | 33.37 | 33.90 | 00:00:00 | | 2007-07-24 | 13,800 | 34.10 | 34.10 | 33.42 | 33.60 | 00:00:00 | | 2007-07-25 | 46,100 | 33.20 | 36.00 | 33.20 | 35.15 | 00:00:00 | | 2007-07-26 | 22,300 | 35.60 | 35.60 | 34.65 | 34.70 | 00:00:00 | | 2007-07-27 | 24,500 | 33.90 | 35.16 | 33.70 | 34.90 | 00:00:00 | | 2007-07-30 | 11,200 | 34.90 | 34.90 | 34.00 | 34.11 | 00:00:00 | | 2007-07-31 | 16,600 | 34.40 | 35.01 | 34.40 | 34.60 | 00:00:00 | | 2007-08-01 | 15,800 | 34.30 | 35.03 | 33.87 | 34.65 | 00:00:00 | | 2007-08-02 | 52,200 | 35.60 | 35.86 | 35.28 | 35.82 | 00:00:00 | | 2007-08-03 | 27,200 | 35.87 | 35.87 | 34.69 | 35.44 | 00:00:00 | | 2007-08-06 | 15,400 | 35.10 | 36.22 | 34.79 | 36.20 | 00:00:00 | | 2007-08-07 | 18,000 | 36.10 | 36.47 | 35.91 | 36.46 | 00:00:00 | | 2007-08-08 | 14,800 | 36.60 | 36.83 | 36.16 | 36.16 | 00:00:00 | | 2007-08-09 | 14,800 | 36.30 | 36.34 | 35.07 | 36.01 | 00:00:00 | | 2007-08-10 | 22,800 | 35.40 | 36.09 | 35.40 | 35.86 | 00:00:00 | | 2007-08-13 | 14,600 | 35.65 | 36.32 | 35.65 | 36.14 | 00:00:00 | | 2007-08-14 | 8,200 | 35.95 | 35.98 | 34.94 | 35.15 | 00:00:00 | | 2007-08-15 | 18,600 | 34.85 | 35.54 | 34.85 | 35.37 | 00:00:00 | | 2007-08-16 | 41,100 | 34.70 | 35.60 | 34.60 | 34.70 | 00:00:00 | | 2007-08-17 | 37,500 | 34.80 | 36.22 | 34.59 | 35.55 | 00:00:00 | | 2007-08-20 | 5,300 | 35.50 | 35.78 | 35.10 | 35.20 | 00:00:00 | | 2007-08-21 | 5,800 | 35.36 | 35.55 | 35.27 | 35.50 | 00:00:00 | | 2007-08-22 | 28,500 | 35.55 | 35.55 | 34.80 | 34.90 | 00:00:00 | | 2007-08-23 | 8,200 | 35.10 | 35.56 | 35.02 | 35.45 | 00:00:00 | | 2007-08-24 | 3,700 | 35.30 | 35.57 | 35.30 | 35.50 | 00:00:00 | | 2007-08-27 | 4,800 | 35.60 | 35.79 | 35.47 | 35.50 | 00:00:00 | | 2007-08-28 | 4,200 | 35.20 | 35.39 | 35.20 | 35.30 | 00:00:00 | | 2007-08-29 | 13,400 | 35.02 | 35.73 | 34.90 | 35.65 | 00:00:00 | | 2007-08-30 | 16,800 | 35.75 | 35.75 | 35.10 | 35.35 | 00:00:00 | | 2007-08-31 | 9,300 | 35.30 | 36.25 | 35.30 | 36.10 | 00:00:00 | | 2007-09-03 | 5,900 | 36.10 | 36.40 | 35.50 | 35.52 | 00:00:00 | | 2007-09-04 | 4,600 | 35.40 | 36.17 | 35.39 | 36.13 | 00:00:00 | | 2007-09-05 | 33,900 | 36.10 | 36.43 | 35.75 | 35.75 | 00:00:00 | | 2007-09-06 | 9,200 | 35.90 | 36.03 | 35.30 | 35.80 | 00:00:00 | | 2007-09-07 | 14,300 | 35.60 | 36.40 | 35.60 | 36.05 | 00:00:00 | | 2007-09-10 | 2,500 | 35.90 | 36.40 | 35.90 | 36.17 | 00:00:00 | | 2007-09-11 | 4,300 | 36.30 | 36.75 | 36.10 | 36.30 | 00:00:00 | | 2007-09-12 | 13,700 | 36.60 | 37.51 | 36.60 | 37.42 | 00:00:00 | | 2007-09-13 | 3,600 | 37.30 | 37.30 | 36.82 | 37.13 | 00:00:00 | | 2007-09-14 | 2,300 | 37.20 | 37.20 | 36.50 | 37.15 | 00:00:00 | | 2007-09-17 | 12,400 | 37.00 | 37.70 | 36.68 | 37.44 | 00:00:00 | | 2007-09-18 | 6,700 | 37.60 | 37.76 | 37.19 | 37.64 | 00:00:00 | | 2007-09-19 | 15,300 | 37.80 | 37.80 | 37.15 | 37.25 | 00:00:00 | | 2007-09-20 | 23,400 | 37.20 | 37.20 | 36.60 | 36.70 | 00:00:00 | | 2007-09-21 | 9,500 | 36.90 | 37.94 | 36.83 | 37.88 | 00:00:00 | | 2007-09-24 | 14,700 | 37.80 | 38.10 | 37.51 | 37.68 | 00:00:00 | | 2007-09-25 | 12,700 | 37.50 | 37.50 | 37.19 | 37.23 | 00:00:00 | | 2007-09-26 | 5,000 | 37.25 | 37.60 | 37.05 | 37.09 | 00:00:00 | | 2007-09-27 | 15,400 | 37.60 | 37.71 | 37.32 | 37.65 | 00:00:00 | | 2007-09-28 | 6,600 | 37.60 | 37.74 | 37.18 | 37.30 | 00:00:00 | | 2007-10-01 | 11,300 | 37.30 | 37.60 | 37.14 | 37.20 | 00:00:00 | | 2007-10-02 | 9,000 | 37.36 | 37.36 | 36.73 | 37.06 | 00:00:00 | | 2007-10-03 | 9,600 | 37.15 | 37.15 | 36.40 | 36.50 | 00:00:00 | | 2007-10-04 | 9,000 | 36.40 | 36.88 | 36.40 | 36.80 | 00:00:00 | | 2007-10-05 | 6,800 | 36.75 | 36.86 | 36.09 | 36.33 | 00:00:00 | | 2007-10-08 | 8,800 | 36.20 | 36.47 | 36.10 | 36.35 | 00:00:00 | | 2007-10-09 | 4,500 | 36.30 | 36.80 | 36.30 | 36.40 | 00:00:00 | | 2007-10-10 | 8,800 | 36.50 | 36.55 | 36.20 | 36.50 | 00:00:00 | | 2007-10-11 | 10,900 | 36.50 | 36.82 | 36.09 | 36.18 | 00:00:00 | | 2007-10-12 | 23,200 | 36.30 | 36.34 | 35.59 | 35.83 | 00:00:00 | | 2007-10-15 | 11,600 | 35.90 | 35.90 | 35.30 | 35.32 | 00:00:00 | | 2007-10-16 | 5,000 | 35.35 | 36.07 | 35.35 | 35.95 | 00:00:00 | | 2007-10-17 | 4,100 | 35.90 | 36.47 | 35.73 | 36.35 | 00:00:00 | | 2007-10-18 | 12,300 | 36.35 | 36.35 | 35.41 | 35.85 | 00:00:00 | | 2007-10-19 | 3,700 | 35.65 | 35.70 | 35.42 | 35.70 | 00:00:00 | | 2007-10-22 | 11,300 | 35.20 | 35.69 | 35.20 | 35.35 | 00:00:00 | | 2007-10-23 | 6,100 | 35.50 | 35.73 | 35.48 | 35.55 | 00:00:00 | | 2007-10-24 | 14,200 | 35.50 | 35.50 | 34.97 | 35.25 | 00:00:00 | | 2007-10-25 | 9,600 | 35.40 | 36.20 | 35.40 | 36.15 | 00:00:00 | | 2007-10-26 | 5,100 | 26.00 | 36.26 | 26.00 | 36.11 | 00:00:00 | | 2007-10-29 | 15,500 | 35.97 | 36.42 | 35.97 | 36.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
