|
 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 | | 2008-04-14 | 1,800 | 32.00 | 32.20 | 32.00 | 32.02 | 00:00:00 | | 2008-04-15 | 1,200 | 31.95 | 32.54 | 31.84 | 32.48 | 00:00:00 | | 2008-04-16 | 1,400 | 32.35 | 32.35 | 31.90 | 32.12 | 00:00:00 | | 2008-04-17 | 4,500 | 32.00 | 32.00 | 31.00 | 31.25 | 00:00:00 | | 2008-04-18 | 4,500 | 31.50 | 32.90 | 31.50 | 32.67 | 00:00:00 | | 2008-04-21 | 1,700 | 32.75 | 32.86 | 32.49 | 32.78 | 00:00:00 | | 2008-04-22 | 3,100 | 32.90 | 33.03 | 32.41 | 32.41 | 00:00:00 | | 2008-04-23 | 800 | 32.65 | 32.74 | 32.40 | 32.68 | 00:00:00 | | 2008-04-24 | 2,500 | 32.50 | 32.94 | 32.50 | 32.94 | 00:00:00 | | 2008-04-25 | 5,600 | 33.20 | 33.77 | 33.20 | 33.65 | 00:00:00 | | 2008-04-28 | 3,900 | 33.70 | 33.94 | 33.43 | 33.43 | 00:00:00 | | 2008-04-29 | 2,900 | 33.49 | 33.70 | 33.29 | 33.70 | 00:00:00 | | 2008-04-30 | 6,200 | 33.60 | 34.14 | 33.54 | 34.14 | 00:00:00 | | 2008-05-02 | 7,000 | 34.20 | 34.40 | 33.69 | 33.85 | 00:00:00 | | 2008-05-05 | 1,400 | 33.80 | 33.91 | 33.50 | 33.87 | 00:00:00 | | 2008-05-06 | 2,700 | 33.85 | 34.30 | 33.69 | 34.30 | 00:00:00 | | 2008-05-07 | 4,300 | 34.30 | 34.42 | 34.06 | 34.15 | 00:00:00 | | 2008-05-08 | 4,100 | 34.30 | 34.55 | 33.99 | 34.50 | 00:00:00 | | 2008-05-09 | 4,200 | 34.41 | 34.80 | 34.03 | 34.73 | 00:00:00 | | 2008-05-12 | 500 | 34.80 | 35.17 | 34.80 | 35.10 | 00:00:00 | | 2008-05-13 | 3,500 | 35.28 | 35.80 | 35.28 | 35.65 | 00:00:00 | | 2008-05-14 | 6,900 | 35.65 | 35.71 | 35.13 | 35.40 | 00:00:00 | | 2008-05-15 | 4,100 | 35.20 | 35.52 | 35.00 | 35.13 | 00:00:00 | | 2008-05-16 | 3,900 | 35.12 | 35.74 | 35.10 | 35.36 | 00:00:00 | | 2008-05-19 | 4,700 | 35.45 | 35.73 | 35.41 | 35.60 | 00:00:00 | | 2008-05-20 | 3,900 | 35.40 | 35.64 | 34.97 | 34.97 | 00:00:00 | | 2008-05-21 | 6,700 | 34.70 | 34.91 | 34.30 | 34.43 | 00:00:00 | | 2008-05-22 | 800 | 34.20 | 35.33 | 34.20 | 35.33 | 00:00:00 | | 2008-05-23 | 2,900 | 35.20 | 35.28 | 35.10 | 35.10 | 00:00:00 | | 2008-05-26 | 5,900 | 34.60 | 35.35 | 34.60 | 35.25 | 00:00:00 | | 2008-05-27 | 2,300 | 35.20 | 35.75 | 35.20 | 35.55 | 00:00:00 | | 2008-05-28 | 7,300 | 35.60 | 35.79 | 35.37 | 35.58 | 00:00:00 | | 2008-05-29 | 5,800 | 35.70 | 35.73 | 35.14 | 35.69 | 00:00:00 | | 2008-05-30 | 3,200 | 35.50 | 35.80 | 35.50 | 35.80 | 00:00:00 | | 2008-06-02 | 3,900 | 35.75 | 35.84 | 35.36 | 35.55 | 00:00:00 | | 2008-06-03 | 2,500 | 35.65 | 35.65 | 35.41 | 35.41 | 00:00:00 | | 2008-06-04 | 4,000 | 35.50 | 35.80 | 35.32 | 35.77 | 00:00:00 | | 2008-06-05 | 2,800 | 35.70 | 36.43 | 35.70 | 36.10 | 00:00:00 | | 2008-06-06 | 4,200 | 36.30 | 36.30 | 35.27 | 35.27 | 00:00:00 | | 2008-06-09 | 3,700 | 35.25 | 35.99 | 35.25 | 35.70 | 00:00:00 | | 2008-06-10 | 7,700 | 35.60 | 35.70 | 35.34 | 35.70 | 00:00:00 | | 2008-06-11 | 2,400 | 35.15 | 36.34 | 35.15 | 35.79 | 00:00:00 | | 2008-06-12 | 1,100 | 35.70 | 36.20 | 35.70 | 36.02 | 00:00:00 | | 2008-06-13 | 1,500 | 35.60 | 36.10 | 35.60 | 35.98 | 00:00:00 | | 2008-06-16 | 2,600 | 35.95 | 36.16 | 35.60 | 35.70 | 00:00:00 | | 2008-06-17 | 2,500 | 35.70 | 35.72 | 35.38 | 35.38 | 00:00:00 | | 2008-06-18 | 4,200 | 35.25 | 35.25 | 34.85 | 34.85 | 00:00:00 | | 2008-06-19 | 2,600 | 34.70 | 35.22 | 34.70 | 35.02 | 00:00:00 | | 2008-06-20 | 2,800 | 35.10 | 35.21 | 34.64 | 34.64 | 00:00:00 | | 2008-06-23 | 2,000 | 34.50 | 34.93 | 34.50 | 34.93 | 00:00:00 | | 2008-06-24 | 5,800 | 34.80 | 35.40 | 34.64 | 35.06 | 00:00:00 | | 2008-06-25 | 4,900 | 35.10 | 35.40 | 35.06 | 35.20 | 00:00:00 | | 2008-06-26 | 3,600 | 35.00 | 35.55 | 34.97 | 34.97 | 00:00:00 | | 2008-06-27 | 19,500 | 34.80 | 35.33 | 34.80 | 34.81 | 00:00:00 | | 2008-06-30 | 3,200 | 35.00 | 35.00 | 34.53 | 34.97 | 00:00:00 | | 2008-07-01 | 7,000 | 35.00 | 35.38 | 34.86 | 35.25 | 00:00:00 | | 2008-07-02 | 5,700 | 35.40 | 35.60 | 34.88 | 34.88 | 00:00:00 | | 2008-07-03 | 5,900 | 34.70 | 36.26 | 34.70 | 36.12 | 00:00:00 | | 2008-07-04 | 2,700 | 36.20 | 36.33 | 35.95 | 36.15 | 00:00:00 | | 2008-07-07 | 10,100 | 36.20 | 36.55 | 35.59 | 36.00 | 00:00:00 | | 2008-07-08 | 3,600 | 35.70 | 35.70 | 34.96 | 35.20 | 00:00:00 | | 2008-07-09 | 5,700 | 35.35 | 35.49 | 34.68 | 35.23 | 00:00:00 | | 2008-07-10 | 11,400 | 36.00 | 37.80 | 35.62 | 37.14 | 00:00:00 | | 2008-07-11 | 6,000 | 37.00 | 37.00 | 36.11 | 36.13 | 00:00:00 | | 2008-07-14 | 5,300 | 36.00 | 36.21 | 35.45 | 35.95 | 00:00:00 | | 2008-07-15 | 5,900 | 35.40 | 36.40 | 35.40 | 36.40 | 00:00:00 | | 2008-07-16 | 7,100 | 36.20 | 36.79 | 35.05 | 35.26 | 00:00:00 | | 2008-07-17 | 29,300 | 34.70 | 34.70 | 33.35 | 33.55 | 00:00:00 | | 2008-07-18 | 12,100 | 33.50 | 34.90 | 33.15 | 34.82 | 00:00:00 | | 2008-07-21 | 1,500 | 34.65 | 34.95 | 34.63 | 34.95 | 00:00:00 | | 2008-07-22 | 8,800 | 34.89 | 35.20 | 34.54 | 35.15 | 00:00:00 | | 2008-07-23 | 2,800 | 35.10 | 35.10 | 34.43 | 34.69 | 00:00:00 | | 2008-07-24 | 6,400 | 34.80 | 35.50 | 34.80 | 35.30 | 00:00:00 | | 2008-07-25 | 4,600 | 35.20 | 36.05 | 35.20 | 36.05 | 00:00:00 | | 2008-07-28 | 3,500 | 36.20 | 36.60 | 36.10 | 36.10 | 00:00:00 | | 2008-07-29 | 7,800 | 35.95 | 36.00 | 35.41 | 35.56 | 00:00:00 | | 2008-07-30 | 7,600 | 35.40 | 36.10 | 35.14 | 36.01 | 00:00:00 | | 2008-07-31 | 4,600 | 35.50 | 36.00 | 35.31 | 35.51 | 00:00:00 | | 2008-08-01 | 4,000 | 35.30 | 36.10 | 35.30 | 35.95 | 00:00:00 | | 2008-08-04 | 5,000 | 35.67 | 36.30 | 35.67 | 36.09 | 00:00:00 | | 2008-08-05 | 5,900 | 35.60 | 36.81 | 35.60 | 36.80 | 00:00:00 | | 2008-08-06 | 4,600 | 36.60 | 37.24 | 36.60 | 37.24 | 00:00:00 | | 2008-08-07 | 3,100 | 37.00 | 37.20 | 36.81 | 36.85 | 00:00:00 | | 2008-08-08 | 700 | 37.00 | 37.05 | 36.80 | 37.05 | 00:00:00 | | 2008-08-11 | 2,500 | 36.90 | 37.06 | 36.71 | 36.86 | 00:00:00 | | 2008-08-12 | 500 | 36.90 | 36.90 | 36.10 | 36.45 | 00:00:00 | | 2008-08-13 | 1,600 | 36.40 | 36.43 | 36.02 | 36.02 | 00:00:00 | | 2008-08-14 | 7,700 | 36.00 | 36.05 | 35.48 | 35.83 | 00:00:00 | | 2008-08-15 | 3,200 | 35.60 | 35.60 | 34.99 | 35.37 | 00:00:00 | | 2008-08-18 | 1,800 | 35.37 | 35.52 | 35.16 | 35.50 | 00:00:00 | | 2008-08-19 | 1,000 | 35.45 | 35.46 | 35.41 | 35.46 | 00:00:00 | | 2008-08-20 | 9,500 | 35.30 | 36.10 | 35.24 | 35.98 | 00:00:00 | | 2008-08-21 | 300 | 35.80 | 36.03 | 35.80 | 36.02 | 00:00:00 | | 2008-08-22 | 5,300 | 36.00 | 36.57 | 36.00 | 36.48 | 00:00:00 | | 2008-08-25 | 4,500 | 36.50 | 36.50 | 35.81 | 35.81 | 00:00:00 | | 2008-08-26 | 1,900 | 35.80 | 36.35 | 35.80 | 36.35 | 00:00:00 | | 2008-08-27 | 2,500 | 36.50 | 36.50 | 35.92 | 36.41 | 00:00:00 | | 2008-08-28 | 3,300 | 36.30 | 37.15 | 36.24 | 37.04 | 00:00:00 | | 2008-08-29 | 1,900 | 36.98 | 36.98 | 36.55 | 36.62 | 00:00:00 | | 2008-09-01 | 1,100 | 36.50 | 36.89 | 36.33 | 36.84 | 00:00:00 | | 2008-09-02 | 2,800 | 36.90 | 37.25 | 36.75 | 36.88 | 00:00:00 | | 2008-09-03 | 4,100 | 36.80 | 37.28 | 36.80 | 37.00 | 00:00:00 | | 2008-09-04 | 700 | 37.00 | 37.00 | 36.30 | 36.30 | 00:00:00 | | 2008-09-05 | 2,400 | 36.10 | 36.10 | 35.76 | 35.80 | 00:00:00 | | 2008-09-08 | 4,400 | 36.20 | 36.82 | 36.15 | 36.73 | 00:00:00 | | 2008-09-09 | 3,000 | 36.55 | 37.35 | 36.55 | 36.57 | 00:00:00 | | 2008-09-10 | 2,800 | 36.80 | 37.23 | 36.71 | 37.18 | 00:00:00 | | 2008-09-11 | 5,700 | 36.95 | 38.36 | 36.95 | 38.05 | 00:00:00 | | 2008-09-12 | 34,400 | 38.10 | 38.23 | 37.66 | 38.04 | 00:00:00 | | 2008-09-15 | 10,400 | 37.60 | 38.66 | 37.60 | 37.84 | 00:00:00 | | 2008-09-16 | 14,900 | 37.50 | 38.20 | 37.50 | 38.00 | 00:00:00 | | 2008-09-17 | 9,300 | 37.60 | 38.53 | 37.60 | 38.00 | 00:00:00 | | 2008-09-18 | 19,900 | 37.75 | 37.75 | 36.37 | 37.20 | 00:00:00 | | 2008-09-19 | 25,000 | 36.70 | 37.32 | 36.13 | 36.95 | 00:00:00 | | 2008-09-22 | 11,300 | 36.80 | 36.80 | 35.39 | 35.41 | 00:00:00 | | 2008-09-23 | 8,100 | 35.37 | 35.81 | 34.68 | 34.79 | 00:00:00 | | 2008-09-24 | 9,000 | 34.80 | 35.19 | 34.44 | 34.45 | 00:00:00 | | 2008-09-25 | 5,600 | 34.60 | 35.49 | 34.60 | 35.44 | 00:00:00 | | 2008-09-26 | 5,600 | 35.51 | 35.51 | 35.19 | 35.50 | 00:00:00 | | 2008-09-29 | 5,900 | 35.30 | 36.11 | 35.10 | 35.55 | 00:00:00 | | 2008-09-30 | 8,900 | 35.20 | 36.74 | 34.93 | 36.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
