|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-29 | 15,500 | 35.97 | 36.42 | 35.97 | 36.30 | 00:00:00 | 2007-10-30 | 8,100 | 36.20 | 36.33 | 35.37 | 35.50 | 00:00:00 | 2007-10-31 | 10,600 | 35.75 | 36.96 | 35.75 | 36.45 | 00:00:00 | 2007-11-01 | 5,300 | 36.40 | 36.40 | 35.99 | 36.15 | 00:00:00 | 2007-11-02 | 5,900 | 35.75 | 35.80 | 35.19 | 35.41 | 00:00:00 | 2007-11-05 | 6,800 | 35.15 | 35.33 | 34.74 | 35.00 | 00:00:00 | 2007-11-06 | 4,300 | 35.00 | 35.00 | 34.74 | 34.95 | 00:00:00 | 2007-11-07 | 5,000 | 35.00 | 35.03 | 34.49 | 34.49 | 00:00:00 | 2007-11-08 | 20,400 | 34.35 | 34.75 | 33.98 | 34.60 | 00:00:00 | 2007-11-09 | 4,900 | 35.00 | 35.14 | 34.77 | 35.05 | 00:00:00 | 2007-11-12 | 2,300 | 35.00 | 35.35 | 34.89 | 35.35 | 00:00:00 | 2007-11-13 | 14,900 | 35.20 | 36.50 | 35.20 | 36.40 | 00:00:00 | 2007-11-14 | 6,300 | 36.70 | 36.70 | 35.85 | 35.85 | 00:00:00 | 2007-11-15 | 3,300 | 36.15 | 36.15 | 35.03 | 35.25 | 00:00:00 | 2007-11-16 | 8,500 | 35.20 | 36.00 | 35.20 | 35.90 | 00:00:00 | 2007-11-19 | 11,100 | 35.75 | 35.75 | 35.15 | 35.60 | 00:00:00 | 2007-11-20 | 5,500 | 35.40 | 36.30 | 35.40 | 35.95 | 00:00:00 | 2007-11-21 | 3,300 | 35.80 | 36.00 | 35.54 | 36.00 | 00:00:00 | 2007-11-22 | 9,300 | 36.00 | 36.75 | 35.84 | 36.65 | 00:00:00 | 2007-11-23 | 3,100 | 36.70 | 36.93 | 35.60 | 36.45 | 00:00:00 | 2007-11-26 | 5,200 | 36.45 | 36.85 | 36.24 | 36.75 | 00:00:00 | 2007-11-27 | 7,600 | 36.50 | 37.00 | 36.50 | 37.00 | 00:00:00 | 2007-11-28 | 11,000 | 36.90 | 38.00 | 36.90 | 38.00 | 00:00:00 | 2007-11-29 | 3,300 | 38.25 | 38.33 | 37.51 | 37.55 | 00:00:00 | 2007-11-30 | 7,300 | 37.85 | 38.25 | 37.50 | 38.15 | 00:00:00 | 2007-12-03 | 5,500 | 38.10 | 38.87 | 38.10 | 38.70 | 00:00:00 | 2007-12-04 | 4,600 | 38.50 | 39.10 | 38.45 | 38.50 | 00:00:00 | 2007-12-05 | 6,000 | 38.40 | 38.60 | 38.14 | 38.50 | 00:00:00 | 2007-12-06 | 3,600 | 38.55 | 38.55 | 37.90 | 37.95 | 00:00:00 | 2007-12-07 | 3,100 | 38.15 | 38.15 | 37.62 | 37.90 | 00:00:00 | 2007-12-10 | 5,100 | 37.65 | 37.83 | 37.55 | 37.60 | 00:00:00 | 2007-12-11 | 7,600 | 37.90 | 37.90 | 37.37 | 37.90 | 00:00:00 | 2007-12-12 | 17,200 | 37.50 | 37.59 | 36.47 | 36.50 | 00:00:00 | 2007-12-13 | 6,900 | 36.30 | 36.97 | 36.30 | 36.35 | 00:00:00 | 2007-12-14 | 600 | 36.30 | 36.63 | 36.30 | 36.63 | 00:00:00 | 2007-12-17 | 3,000 | 36.40 | 36.83 | 36.40 | 36.50 | 00:00:00 | 2007-12-18 | 14,800 | 36.45 | 36.56 | 35.10 | 35.35 | 00:00:00 | 2007-12-19 | 4,700 | 35.55 | 35.92 | 34.95 | 35.75 | 00:00:00 | 2007-12-20 | 5,700 | 35.75 | 36.45 | 35.75 | 36.00 | 00:00:00 | 2007-12-21 | 5,800 | 36.40 | 36.51 | 36.27 | 36.48 | 00:00:00 | 2007-12-24 | 0 | 36.48 | 36.48 | 36.48 | 36.48 | 00:00:00 | 2007-12-25 | 0 | 36.48 | 36.48 | 36.48 | 36.48 | 00:00:00 | 2007-12-26 | 0 | 36.48 | 36.48 | 36.48 | 36.48 | 00:00:00 | 2007-12-27 | 6,800 | 36.55 | 36.55 | 36.05 | 36.05 | 00:00:00 | 2007-12-28 | 2,900 | 35.90 | 36.47 | 35.90 | 36.38 | 00:00:00 | 2007-12-31 | 0 | 36.38 | 36.38 | 36.38 | 36.38 | 00:00:00 | 2008-01-01 | 0 | 36.38 | 36.38 | 36.38 | 36.38 | 00:00:00 | 2008-01-02 | 8,700 | 36.60 | 36.84 | 36.00 | 36.00 | 00:00:00 | 2008-01-03 | 3,200 | 36.00 | 36.40 | 35.92 | 36.40 | 00:00:00 | 2008-01-04 | 2,900 | 36.50 | 36.51 | 36.18 | 36.51 | 00:00:00 | 2008-01-07 | 6,000 | 36.40 | 37.20 | 36.40 | 37.20 | 00:00:00 | 2008-01-08 | 7,500 | 37.25 | 38.54 | 37.25 | 37.70 | 00:00:00 | 2008-01-09 | 12,200 | 37.80 | 39.23 | 37.80 | 39.00 | 00:00:00 | 2008-01-10 | 9,000 | 39.20 | 39.26 | 38.77 | 38.93 | 00:00:00 | 2008-01-11 | 1,700 | 38.80 | 38.89 | 38.36 | 38.60 | 00:00:00 | 2008-01-14 | 6,800 | 38.65 | 38.65 | 37.98 | 38.15 | 00:00:00 | 2008-01-15 | 7,400 | 37.90 | 38.26 | 37.68 | 37.70 | 00:00:00 | 2008-01-16 | 7,400 | 37.70 | 38.40 | 37.70 | 38.30 | 00:00:00 | 2008-01-17 | 3,100 | 38.43 | 38.46 | 37.20 | 37.55 | 00:00:00 | 2008-01-18 | 7,700 | 37.70 | 38.33 | 37.37 | 37.50 | 00:00:00 | 2008-01-21 | 21,100 | 37.95 | 37.95 | 35.08 | 35.15 | 00:00:00 | 2008-01-22 | 40,400 | 33.10 | 35.56 | 32.60 | 35.13 | 00:00:00 | 2008-01-23 | 16,000 | 35.45 | 35.45 | 34.15 | 34.17 | 00:00:00 | 2008-01-24 | 24,900 | 34.70 | 35.14 | 33.50 | 33.70 | 00:00:00 | 2008-01-25 | 12,500 | 34.30 | 35.23 | 34.04 | 34.57 | 00:00:00 | 2008-01-28 | 6,600 | 33.90 | 34.73 | 33.90 | 34.46 | 00:00:00 | 2008-01-29 | 4,300 | 34.60 | 34.92 | 34.52 | 34.76 | 00:00:00 | 2008-01-30 | 3,100 | 34.70 | 34.85 | 34.48 | 34.60 | 00:00:00 | 2008-01-31 | 2,600 | 34.30 | 34.65 | 34.10 | 34.46 | 00:00:00 | 2008-02-01 | 3,700 | 34.70 | 34.87 | 34.57 | 34.73 | 00:00:00 | 2008-02-04 | 3,900 | 35.10 | 35.10 | 34.75 | 34.89 | 00:00:00 | 2008-02-05 | 1,100 | 34.75 | 34.75 | 34.30 | 34.30 | 00:00:00 | 2008-02-06 | 4,800 | 34.00 | 34.29 | 33.54 | 33.85 | 00:00:00 | 2008-02-07 | 12,400 | 33.80 | 33.80 | 32.90 | 33.15 | 00:00:00 | 2008-02-08 | 2,200 | 33.40 | 33.80 | 33.20 | 33.75 | 00:00:00 | 2008-02-11 | 5,500 | 33.60 | 34.19 | 33.60 | 34.00 | 00:00:00 | 2008-02-12 | 2,100 | 34.10 | 34.50 | 33.92 | 34.42 | 00:00:00 | 2008-02-13 | 4,600 | 34.10 | 34.90 | 34.10 | 34.80 | 00:00:00 | 2008-02-14 | 6,600 | 35.10 | 35.10 | 33.86 | 33.93 | 00:00:00 | 2008-02-15 | 9,100 | 34.15 | 34.75 | 34.15 | 34.70 | 00:00:00 | 2008-02-18 | 5,400 | 34.90 | 35.20 | 34.63 | 35.02 | 00:00:00 | 2008-02-19 | 12,100 | 34.90 | 35.00 | 34.36 | 34.89 | 00:00:00 | 2008-02-20 | 14,000 | 34.66 | 35.87 | 34.66 | 35.80 | 00:00:00 | 2008-02-21 | 8,500 | 36.10 | 36.10 | 35.20 | 35.22 | 00:00:00 | 2008-02-22 | 5,900 | 35.20 | 35.65 | 34.92 | 35.20 | 00:00:00 | 2008-02-25 | 7,700 | 35.20 | 35.50 | 34.84 | 35.07 | 00:00:00 | 2008-02-26 | 7,100 | 35.10 | 35.46 | 35.09 | 35.29 | 00:00:00 | 2008-02-27 | 4,900 | 35.30 | 35.30 | 34.37 | 35.15 | 00:00:00 | 2008-02-28 | 900 | 35.20 | 35.20 | 34.73 | 34.77 | 00:00:00 | 2008-02-29 | 3,800 | 34.70 | 34.81 | 34.39 | 34.69 | 00:00:00 | 2008-03-03 | 4,100 | 34.30 | 34.66 | 34.27 | 34.43 | 00:00:00 | 2008-03-04 | 7,500 | 34.25 | 34.38 | 33.74 | 33.74 | 00:00:00 | 2008-03-05 | 1,400 | 33.90 | 34.61 | 33.90 | 34.61 | 00:00:00 | 2008-03-06 | 2,600 | 34.70 | 34.70 | 34.18 | 34.33 | 00:00:00 | 2008-03-07 | 1,000 | 34.00 | 34.37 | 34.00 | 34.37 | 00:00:00 | 2008-03-10 | 3,300 | 34.10 | 34.11 | 33.28 | 33.35 | 00:00:00 | 2008-03-11 | 6,500 | 33.40 | 33.62 | 32.96 | 33.02 | 00:00:00 | 2008-03-12 | 10,000 | 33.05 | 33.05 | 32.40 | 32.40 | 00:00:00 | 2008-03-13 | 9,200 | 32.00 | 32.31 | 30.97 | 32.05 | 00:00:00 | 2008-03-14 | 2,600 | 32.00 | 32.00 | 31.20 | 31.42 | 00:00:00 | 2008-03-17 | 5,400 | 30.80 | 31.84 | 30.80 | 31.08 | 00:00:00 | 2008-03-18 | 4,700 | 31.00 | 31.42 | 30.60 | 30.60 | 00:00:00 | 2008-03-19 | 16,200 | 30.70 | 30.70 | 29.70 | 29.71 | 00:00:00 | 2008-03-20 | 9,000 | 29.70 | 30.90 | 29.70 | 30.84 | 00:00:00 | 2008-03-21 | 0 | 30.84 | 30.84 | 30.84 | 30.84 | 00:00:00 | 2008-03-24 | 0 | 30.84 | 30.84 | 30.84 | 30.84 | 00:00:00 | 2008-03-25 | 3,000 | 31.50 | 31.50 | 30.75 | 30.96 | 00:00:00 | 2008-03-26 | 3,900 | 31.00 | 31.10 | 30.90 | 31.03 | 00:00:00 | 2008-03-27 | 3,500 | 30.90 | 31.63 | 30.90 | 31.40 | 00:00:00 | 2008-03-28 | 2,800 | 31.50 | 31.75 | 31.37 | 31.67 | 00:00:00 | 2008-03-31 | 6,600 | 31.50 | 31.89 | 31.31 | 31.85 | 00:00:00 | 2008-04-01 | 4,000 | 31.80 | 32.43 | 31.80 | 32.30 | 00:00:00 | 2008-04-02 | 3,600 | 32.75 | 32.75 | 32.35 | 32.56 | 00:00:00 | 2008-04-03 | 8,700 | 32.50 | 32.78 | 32.28 | 32.78 | 00:00:00 | 2008-04-04 | 3,000 | 32.75 | 32.89 | 32.73 | 32.73 | 00:00:00 | 2008-04-07 | 5,800 | 32.29 | 33.08 | 32.29 | 33.04 | 00:00:00 | 2008-04-08 | 1,300 | 32.90 | 32.91 | 32.70 | 32.70 | 00:00:00 | 2008-04-09 | 4,000 | 32.50 | 32.89 | 32.50 | 32.81 | 00:00:00 | 2008-04-10 | 700 | 32.50 | 32.80 | 32.38 | 32.80 | 00:00:00 | 2008-04-11 | 4,700 | 32.80 | 33.00 | 32.10 | 32.42 | 00:00:00 | 2008-04-14 | 1,800 | 32.00 | 32.20 | 32.00 | 32.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|