|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-19 | 0 | 84.00 | 84.00 | 84.00 | 84.00 | 00:00:00 | 2000-06-20 | 46,000 | 80.50 | 81.50 | 79.50 | 81.40 | 00:00:00 | 2000-06-21 | 22,400 | 82.00 | 83.00 | 80.10 | 83.00 | 00:00:00 | 2000-06-22 | 10,600 | 81.50 | 84.40 | 81.50 | 84.00 | 00:00:00 | 2000-06-23 | 51,900 | 84.50 | 86.07 | 84.20 | 85.50 | 00:00:00 | 2000-06-26 | 28,500 | 82.10 | 84.70 | 82.10 | 83.70 | 00:00:00 | 2000-06-27 | 81,800 | 83.00 | 83.00 | 82.50 | 82.80 | 00:00:00 | 2000-06-28 | 31,900 | 83.30 | 83.90 | 81.00 | 81.00 | 00:00:00 | 2000-06-29 | 42,600 | 82.50 | 82.50 | 78.60 | 80.25 | 00:00:00 | 2000-06-30 | 23,400 | 82.00 | 84.00 | 80.00 | 83.00 | 00:00:00 | 2000-07-03 | 28,400 | 83.50 | 84.40 | 82.00 | 83.00 | 00:00:00 | 2000-07-04 | 39,700 | 83.60 | 88.30 | 83.60 | 87.50 | 00:00:00 | 2000-07-05 | 49,100 | 87.00 | 88.90 | 85.60 | 87.10 | 00:00:00 | 2000-07-06 | 94,600 | 86.20 | 90.20 | 85.95 | 89.00 | 00:00:00 | 2000-07-07 | 0 | 89.00 | 89.00 | 89.00 | 89.00 | 00:00:00 | 2000-07-10 | 86,700 | 93.50 | 93.50 | 90.30 | 92.00 | 00:00:00 | 2000-07-11 | 50,400 | 91.00 | 91.50 | 89.00 | 90.50 | 00:00:00 | 2000-07-12 | 50,500 | 89.00 | 90.90 | 88.50 | 89.30 | 00:00:00 | 2000-07-13 | 52,700 | 89.20 | 91.00 | 86.20 | 90.00 | 00:00:00 | 2000-07-14 | 30,700 | 90.60 | 91.00 | 88.50 | 89.00 | 00:00:00 | 2000-07-17 | 38,900 | 90.00 | 90.00 | 86.20 | 87.50 | 00:00:00 | 2000-07-18 | 60,900 | 86.10 | 89.50 | 86.10 | 87.90 | 00:00:00 | 2000-07-19 | 28,000 | 87.50 | 88.20 | 86.50 | 87.00 | 00:00:00 | 2000-07-20 | 37,100 | 87.00 | 87.30 | 86.30 | 86.90 | 00:00:00 | 2000-07-21 | 38,600 | 86.90 | 88.60 | 86.90 | 87.50 | 00:00:00 | 2000-07-24 | 0 | 87.50 | 87.50 | 87.50 | 87.50 | 00:00:00 | 2000-07-25 | 25,900 | 87.70 | 88.50 | 87.00 | 88.40 | 00:00:00 | 2000-07-26 | 32,600 | 88.00 | 89.70 | 85.60 | 89.70 | 00:00:00 | 2000-07-27 | 0 | 89.70 | 89.70 | 89.70 | 89.70 | 00:00:00 | 2000-07-28 | 58,000 | 89.40 | 89.50 | 88.00 | 88.55 | 00:00:00 | 2000-07-31 | 22,900 | 88.25 | 89.70 | 87.25 | 89.20 | 00:00:00 | 2000-08-01 | 54,300 | 90.00 | 90.30 | 87.00 | 87.70 | 00:00:00 | 2000-08-02 | 48,600 | 88.80 | 89.95 | 88.60 | 89.50 | 00:00:00 | 2000-08-03 | 54,100 | 89.10 | 90.70 | 88.80 | 90.00 | 00:00:00 | 2000-08-04 | 47,900 | 91.00 | 91.40 | 89.80 | 90.50 | 00:00:00 | 2000-08-07 | 85,400 | 90.00 | 92.75 | 89.50 | 92.30 | 00:00:00 | 2000-08-08 | 119,900 | 92.80 | 95.50 | 92.10 | 94.80 | 00:00:00 | 2000-08-09 | 0 | 94.80 | 94.80 | 94.80 | 94.80 | 00:00:00 | 2000-08-10 | 80,600 | 93.75 | 96.00 | 93.75 | 95.30 | 00:00:00 | 2000-08-11 | 31,800 | 94.50 | 95.50 | 94.00 | 94.75 | 00:00:00 | 2000-08-14 | 34,100 | 94.50 | 95.60 | 93.60 | 95.60 | 00:00:00 | 2000-08-15 | 60,200 | 95.00 | 98.40 | 94.50 | 97.30 | 00:00:00 | 2000-08-16 | 54,300 | 97.30 | 98.00 | 97.00 | 97.70 | 00:00:00 | 2000-08-17 | 41,100 | 97.10 | 97.10 | 94.50 | 96.20 | 00:00:00 | 2000-08-18 | 16,100 | 95.40 | 96.00 | 94.60 | 95.80 | 00:00:00 | 2000-08-21 | 21,800 | 96.00 | 96.20 | 94.90 | 95.50 | 00:00:00 | 2000-08-22 | 30,000 | 96.00 | 97.50 | 95.00 | 96.95 | 00:00:00 | 2000-08-23 | 16,900 | 97.20 | 97.20 | 94.50 | 96.00 | 00:00:00 | 2000-08-24 | 15,000 | 96.00 | 96.60 | 95.00 | 96.50 | 00:00:00 | 2000-08-25 | 16,100 | 96.50 | 97.00 | 95.50 | 95.50 | 00:00:00 | 2000-08-28 | 15,900 | 96.00 | 97.50 | 95.20 | 96.00 | 00:00:00 | 2000-08-29 | 20,400 | 96.00 | 96.00 | 94.20 | 95.20 | 00:00:00 | 2000-08-30 | 40,700 | 95.20 | 97.50 | 94.00 | 97.00 | 00:00:00 | 2000-08-31 | 28,800 | 95.40 | 97.40 | 95.40 | 97.40 | 00:00:00 | 2000-09-01 | 66,100 | 96.60 | 100.00 | 96.60 | 98.40 | 00:00:00 | 2000-09-04 | 14,100 | 98.50 | 99.00 | 98.00 | 98.50 | 00:00:00 | 2000-09-05 | 32,000 | 98.15 | 100.00 | 98.00 | 100.00 | 00:00:00 | 2000-09-06 | 51,400 | 99.00 | 102.00 | 96.00 | 97.00 | 00:00:00 | 2000-09-07 | 22,200 | 96.50 | 99.60 | 96.50 | 97.60 | 00:00:00 | 2000-09-08 | 32,400 | 97.50 | 98.50 | 96.59 | 96.59 | 00:00:00 | 2000-09-11 | 20,800 | 97.00 | 98.90 | 97.00 | 98.20 | 00:00:00 | 2000-09-12 | 59,000 | 99.00 | 101.40 | 98.20 | 100.00 | 00:00:00 | 2000-09-13 | 30,100 | 100.50 | 100.50 | 99.00 | 99.30 | 00:00:00 | 2000-09-14 | 67,600 | 99.00 | 102.70 | 99.00 | 102.70 | 00:00:00 | 2000-09-15 | 59,600 | 102.50 | 102.50 | 99.00 | 100.00 | 00:00:00 | 2000-09-18 | 33,300 | 99.70 | 99.70 | 96.10 | 97.00 | 00:00:00 | 2000-09-19 | 45,100 | 96.20 | 97.00 | 94.00 | 97.00 | 00:00:00 | 2000-09-20 | 44,200 | 98.90 | 102.00 | 95.80 | 100.00 | 00:00:00 | 2000-09-21 | 54,100 | 98.20 | 100.60 | 98.20 | 99.00 | 00:00:00 | 2000-09-22 | 75,600 | 100.50 | 104.00 | 99.00 | 103.15 | 00:00:00 | 2000-09-25 | 30,200 | 103.00 | 104.00 | 100.00 | 103.00 | 00:00:00 | 2000-09-26 | 38,200 | 103.00 | 103.10 | 101.50 | 102.00 | 00:00:00 | 2000-09-27 | 18,700 | 102.60 | 103.00 | 101.50 | 102.50 | 00:00:00 | 2000-09-28 | 29,500 | 102.30 | 102.50 | 101.00 | 102.30 | 00:00:00 | 2000-09-29 | 11,200 | 102.70 | 102.70 | 100.80 | 101.75 | 00:00:00 | 2000-10-02 | 18,200 | 101.00 | 101.00 | 100.00 | 101.00 | 00:00:00 | 2000-10-03 | 0 | 101.00 | 101.00 | 101.00 | 101.00 | 00:00:00 | 2000-10-04 | 23,800 | 100.50 | 102.50 | 99.00 | 100.00 | 00:00:00 | 2000-10-05 | 19,100 | 99.50 | 100.80 | 97.00 | 97.00 | 00:00:00 | 2000-10-06 | 29,500 | 97.00 | 98.50 | 97.00 | 97.00 | 00:00:00 | 2000-10-09 | 44,200 | 94.40 | 96.50 | 93.90 | 96.50 | 00:00:00 | 2000-10-10 | 26,400 | 97.00 | 97.00 | 95.10 | 97.00 | 00:00:00 | 2000-10-11 | 17,100 | 96.40 | 96.50 | 95.00 | 95.80 | 00:00:00 | 2000-10-12 | 42,400 | 96.20 | 96.50 | 94.80 | 94.80 | 00:00:00 | 2000-10-13 | 33,100 | 94.40 | 96.00 | 92.50 | 94.50 | 00:00:00 | 2000-10-16 | 20,800 | 96.00 | 96.00 | 92.20 | 93.50 | 00:00:00 | 2000-10-17 | 19,000 | 93.00 | 98.00 | 92.50 | 97.00 | 00:00:00 | 2000-10-18 | 40,000 | 95.50 | 98.30 | 95.00 | 96.80 | 00:00:00 | 2000-10-19 | 17,000 | 96.00 | 98.00 | 96.00 | 96.00 | 00:00:00 | 2000-10-20 | 12,200 | 96.00 | 96.00 | 93.50 | 94.70 | 00:00:00 | 2000-10-23 | 13,100 | 94.70 | 96.00 | 94.00 | 94.00 | 00:00:00 | 2000-10-24 | 25,500 | 94.00 | 95.00 | 93.50 | 94.70 | 00:00:00 | 2000-10-25 | 13,400 | 94.00 | 94.90 | 93.50 | 94.50 | 00:00:00 | 2000-10-26 | 18,300 | 95.00 | 96.00 | 93.50 | 94.75 | 00:00:00 | 2000-10-27 | 18,100 | 94.50 | 95.00 | 93.50 | 95.00 | 00:00:00 | 2000-10-30 | 46,200 | 95.00 | 95.50 | 91.00 | 93.00 | 00:00:00 | 2000-10-31 | 0 | 93.00 | 93.00 | 93.00 | 93.00 | 00:00:00 | 2000-11-01 | 18,600 | 94.50 | 94.50 | 93.50 | 94.50 | 00:00:00 | 2000-11-02 | 23,500 | 93.50 | 98.50 | 93.20 | 98.00 | 00:00:00 | 2000-11-03 | 13,300 | 97.50 | 98.50 | 96.50 | 98.00 | 00:00:00 | 2000-11-06 | 16,800 | 98.90 | 99.00 | 97.50 | 99.00 | 00:00:00 | 2000-11-07 | 24,400 | 98.95 | 98.95 | 97.00 | 98.50 | 00:00:00 | 2000-11-08 | 36,600 | 99.50 | 102.00 | 99.50 | 101.10 | 00:00:00 | 2000-11-09 | 31,900 | 99.50 | 103.00 | 99.50 | 100.50 | 00:00:00 | 2000-11-10 | 19,500 | 100.20 | 101.50 | 100.20 | 101.50 | 00:00:00 | 2000-11-13 | 22,000 | 99.40 | 101.00 | 99.40 | 101.00 | 00:00:00 | 2000-11-14 | 0 | 101.00 | 101.00 | 101.00 | 101.00 | 00:00:00 | 2000-11-15 | 22,200 | 102.00 | 103.90 | 101.00 | 102.50 | 00:00:00 | 2000-11-16 | 24,800 | 102.50 | 103.00 | 100.00 | 101.00 | 00:00:00 | 2000-11-17 | 14,100 | 100.50 | 101.50 | 100.00 | 100.50 | 00:00:00 | 2000-11-20 | 16,200 | 99.30 | 101.50 | 99.30 | 100.50 | 00:00:00 | 2000-11-21 | 17,000 | 99.10 | 99.55 | 98.50 | 99.00 | 00:00:00 | 2000-11-22 | 25,700 | 98.50 | 100.00 | 97.50 | 98.00 | 00:00:00 | 2000-11-23 | 26,000 | 97.50 | 98.50 | 96.20 | 97.90 | 00:00:00 | 2000-11-24 | 6,300 | 98.00 | 98.20 | 97.00 | 98.00 | 00:00:00 | 2000-11-27 | 23,900 | 97.50 | 98.80 | 96.50 | 97.50 | 00:00:00 | 2000-11-28 | 6,100 | 98.00 | 98.50 | 97.00 | 97.00 | 00:00:00 | 2000-11-29 | 19,500 | 97.50 | 100.50 | 97.50 | 98.00 | 00:00:00 | 2000-11-30 | 4,900 | 98.40 | 98.40 | 96.50 | 97.00 | 00:00:00 | 2000-12-01 | 83,700 | 95.50 | 95.50 | 86.00 | 89.50 | 00:00:00 | 2000-12-04 | 44,900 | 89.00 | 89.00 | 84.00 | 85.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|