|
 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 | | 2008-09-30 | 8,900 | 35.20 | 36.74 | 34.93 | 36.60 | 00:00:00 | | 2008-10-01 | 5,600 | 37.00 | 37.20 | 36.34 | 37.20 | 00:00:00 | | 2008-10-02 | 6,700 | 37.20 | 37.60 | 36.70 | 36.70 | 00:00:00 | | 2008-10-03 | 4,000 | 36.70 | 37.31 | 36.70 | 37.30 | 00:00:00 | | 2008-10-06 | 12,600 | 36.80 | 37.71 | 36.20 | 37.36 | 00:00:00 | | 2008-10-07 | 15,900 | 37.75 | 38.39 | 36.05 | 36.05 | 00:00:00 | | 2008-10-08 | 17,300 | 36.00 | 36.08 | 34.32 | 34.86 | 00:00:00 | | 2008-10-09 | 15,000 | 34.90 | 34.90 | 33.22 | 33.23 | 00:00:00 | | 2008-10-10 | 27,300 | 32.00 | 32.68 | 30.80 | 30.85 | 00:00:00 | | 2008-10-13 | 27,700 | 32.00 | 34.78 | 31.84 | 34.73 | 00:00:00 | | 2008-10-14 | 37,300 | 35.60 | 35.80 | 33.64 | 34.30 | 00:00:00 | | 2008-10-15 | 10,900 | 34.20 | 34.65 | 33.91 | 34.22 | 00:00:00 | | 2008-10-16 | 24,900 | 33.00 | 34.43 | 32.70 | 33.28 | 00:00:00 | | 2008-10-17 | 9,900 | 33.80 | 34.55 | 33.21 | 34.46 | 00:00:00 | | 2008-10-20 | 5,400 | 34.90 | 35.23 | 34.00 | 35.23 | 00:00:00 | | 2008-10-21 | 6,700 | 35.50 | 35.57 | 34.54 | 34.54 | 00:00:00 | | 2008-10-22 | 11,700 | 34.55 | 35.12 | 34.21 | 34.53 | 00:00:00 | | 2008-10-23 | 16,100 | 34.00 | 35.51 | 33.71 | 34.56 | 00:00:00 | | 2008-10-24 | 16,000 | 34.50 | 34.96 | 32.72 | 33.99 | 00:00:00 | | 2008-10-27 | 12,400 | 32.30 | 32.49 | 30.40 | 32.19 | 00:00:00 | | 2008-10-28 | 30,300 | 32.50 | 34.39 | 28.96 | 33.12 | 00:00:00 | | 2008-10-29 | 14,000 | 37.90 | 37.90 | 33.88 | 34.40 | 00:00:00 | | 2008-10-30 | 18,900 | 35.20 | 35.20 | 33.47 | 33.95 | 00:00:00 | | 2008-10-31 | 5,100 | 33.85 | 35.51 | 33.73 | 35.33 | 00:00:00 | | 2008-11-03 | 6,100 | 35.80 | 35.80 | 34.32 | 34.80 | 00:00:00 | | 2008-11-04 | 25,000 | 35.80 | 35.80 | 33.24 | 34.77 | 00:00:00 | | 2008-11-05 | 13,800 | 34.73 | 34.73 | 32.60 | 32.80 | 00:00:00 | | 2008-11-06 | 9,100 | 33.30 | 34.64 | 33.22 | 33.34 | 00:00:00 | | 2008-11-07 | 5,500 | 33.90 | 34.45 | 33.76 | 34.45 | 00:00:00 | | 2008-11-10 | 7,500 | 35.20 | 35.20 | 33.85 | 33.85 | 00:00:00 | | 2008-11-11 | 26,300 | 33.75 | 35.13 | 33.75 | 34.88 | 00:00:00 | | 2008-11-12 | 8,800 | 35.30 | 35.62 | 34.58 | 34.93 | 00:00:00 | | 2008-11-13 | 6,600 | 35.84 | 36.25 | 34.50 | 35.84 | 00:00:00 | | 2008-11-14 | 8,600 | 36.50 | 36.62 | 35.87 | 36.25 | 00:00:00 | | 2008-11-17 | 6,100 | 36.10 | 36.33 | 35.40 | 36.25 | 00:00:00 | | 2008-11-18 | 2,600 | 35.75 | 36.71 | 35.75 | 36.60 | 00:00:00 | | 2008-11-19 | 8,700 | 36.50 | 36.53 | 34.88 | 35.15 | 00:00:00 | | 2008-11-20 | 7,700 | 34.89 | 35.12 | 34.15 | 35.12 | 00:00:00 | | 2008-11-21 | 10,900 | 34.05 | 34.33 | 33.00 | 33.66 | 00:00:00 | | 2008-11-24 | 8,800 | 33.70 | 36.30 | 33.70 | 35.68 | 00:00:00 | | 2008-11-25 | 8,600 | 35.20 | 36.22 | 35.12 | 35.12 | 00:00:00 | | 2008-11-26 | 5,000 | 34.00 | 35.54 | 33.89 | 34.00 | 00:00:00 | | 2008-11-27 | 6,700 | 34.30 | 34.65 | 33.97 | 34.47 | 00:00:00 | | 2008-11-28 | 5,000 | 34.32 | 34.49 | 34.05 | 34.32 | 00:00:00 | | 2008-12-01 | 13,700 | 34.55 | 34.55 | 32.71 | 33.05 | 00:00:00 | | 2008-12-02 | 6,100 | 34.13 | 34.25 | 33.71 | 34.13 | 00:00:00 | | 2008-12-03 | 1,600 | 34.30 | 35.30 | 33.80 | 35.05 | 00:00:00 | | 2008-12-04 | 7,200 | 35.00 | 35.50 | 34.05 | 34.27 | 00:00:00 | | 2008-12-05 | 12,800 | 34.30 | 34.48 | 33.92 | 34.30 | 00:00:00 | | 2008-12-08 | 19,400 | 35.35 | 35.45 | 34.45 | 34.60 | 00:00:00 | | 2008-12-09 | 13,200 | 34.41 | 34.81 | 33.60 | 33.65 | 00:00:00 | | 2008-12-10 | 5,700 | 34.05 | 34.05 | 33.20 | 33.58 | 00:00:00 | | 2008-12-11 | 4,300 | 33.82 | 34.10 | 33.50 | 33.82 | 00:00:00 | | 2008-12-12 | 7,900 | 33.00 | 33.85 | 32.95 | 33.85 | 00:00:00 | | 2008-12-15 | 7,500 | 34.00 | 34.11 | 33.65 | 33.70 | 00:00:00 | | 2008-12-16 | 11,700 | 34.00 | 34.06 | 33.46 | 33.55 | 00:00:00 | | 2008-12-17 | 9,500 | 33.90 | 33.90 | 32.85 | 33.27 | 00:00:00 | | 2008-12-18 | 20,200 | 33.10 | 33.10 | 31.99 | 32.63 | 00:00:00 | | 2008-12-19 | 12,200 | 32.40 | 32.99 | 31.97 | 32.70 | 00:00:00 | | 2008-12-22 | 28,800 | 33.20 | 33.34 | 32.54 | 32.74 | 00:00:00 | | 2008-12-23 | 29,800 | 33.00 | 33.40 | 32.60 | 32.65 | 00:00:00 | | 2008-12-29 | 29,800 | 33.60 | 33.60 | 32.71 | 33.11 | 00:00:00 | | 2008-12-30 | 24,000 | 33.10 | 33.62 | 32.90 | 33.62 | 00:00:00 | | 2009-01-02 | 3,400 | 34.80 | 34.80 | 33.81 | 34.14 | 00:00:00 | | 2009-01-05 | 3,000 | 34.45 | 34.68 | 33.97 | 34.16 | 00:00:00 | | 2009-01-06 | 2,100 | 34.20 | 34.81 | 33.89 | 33.89 | 00:00:00 | | 2009-01-07 | 1,400 | 33.62 | 34.08 | 33.60 | 33.62 | 00:00:00 | | 2009-01-08 | 3,000 | 33.80 | 34.07 | 32.99 | 33.40 | 00:00:00 | | 2009-01-09 | 1,400 | 32.96 | 33.69 | 32.96 | 32.96 | 00:00:00 | | 2009-01-12 | 2,600 | 32.90 | 33.21 | 32.90 | 33.17 | 00:00:00 | | 2009-01-13 | 2,000 | 33.00 | 33.50 | 33.00 | 33.50 | 00:00:00 | | 2009-01-14 | 3,100 | 33.60 | 33.60 | 32.73 | 32.86 | 00:00:00 | | 2009-01-15 | 3,500 | 33.06 | 33.21 | 32.61 | 33.06 | 00:00:00 | | 2009-01-16 | 2,400 | 32.80 | 33.50 | 32.80 | 32.80 | 00:00:00 | | 2009-01-19 | 1,700 | 34.05 | 34.50 | 33.40 | 34.05 | 00:00:00 | | 2009-01-20 | 1,600 | 33.60 | 34.18 | 33.59 | 33.60 | 00:00:00 | | 2009-01-21 | 2,300 | 33.40 | 33.59 | 33.35 | 33.59 | 00:00:00 | | 2009-01-22 | 1,400 | 33.90 | 33.90 | 33.45 | 33.45 | 00:00:00 | | 2009-01-23 | 1,900 | 33.80 | 34.20 | 33.50 | 34.05 | 00:00:00 | | 2009-01-26 | 14,400 | 34.40 | 35.05 | 34.23 | 34.66 | 00:00:00 | | 2009-01-27 | 1,400 | 34.75 | 34.90 | 34.50 | 34.50 | 00:00:00 | | 2009-01-28 | 1,000 | 34.53 | 34.90 | 33.85 | 34.53 | 00:00:00 | | 2009-01-29 | 1,800 | 34.45 | 35.10 | 34.45 | 34.63 | 00:00:00 | | 2009-01-30 | 2,900 | 35.15 | 35.27 | 34.69 | 35.15 | 00:00:00 | | 2009-02-02 | 1,600 | 35.00 | 35.00 | 34.62 | 35.00 | 00:00:00 | | 2009-02-03 | 2,200 | 35.40 | 35.42 | 34.93 | 35.40 | 00:00:00 | | 2009-02-04 | 800 | 34.90 | 35.41 | 34.90 | 34.90 | 00:00:00 | | 2009-02-05 | 2,300 | 34.90 | 35.80 | 34.90 | 35.80 | 00:00:00 | | 2009-02-06 | 6,200 | 34.62 | 35.70 | 34.39 | 34.62 | 00:00:00 | | 2009-02-09 | 5,400 | 34.60 | 34.60 | 33.66 | 33.67 | 00:00:00 | | 2009-02-10 | 5,000 | 33.50 | 33.97 | 33.50 | 33.50 | 00:00:00 | | 2009-02-11 | 4,900 | 34.75 | 34.80 | 33.60 | 34.75 | 00:00:00 | | 2009-02-12 | 4,500 | 34.88 | 35.07 | 34.77 | 34.88 | 00:00:00 | | 2009-02-13 | 1,000 | 35.00 | 35.39 | 34.70 | 34.70 | 00:00:00 | | 2009-02-16 | 1,100 | 34.50 | 35.15 | 34.50 | 34.85 | 00:00:00 | | 2009-02-17 | 2,300 | 34.50 | 35.02 | 34.46 | 34.50 | 00:00:00 | | 2009-02-18 | 3,000 | 34.45 | 34.83 | 34.08 | 34.08 | 00:00:00 | | 2009-02-19 | 4,500 | 34.40 | 34.63 | 33.94 | 33.95 | 00:00:00 | | 2009-02-20 | 9,400 | 34.00 | 34.88 | 33.80 | 34.00 | 00:00:00 | | 2009-02-23 | 5,100 | 34.50 | 35.00 | 33.93 | 33.93 | 00:00:00 | | 2009-02-24 | 4,200 | 34.30 | 34.88 | 34.30 | 34.41 | 00:00:00 | | 2009-02-25 | 11,800 | 34.40 | 34.40 | 33.33 | 33.35 | 00:00:00 | | 2009-02-26 | 10,100 | 33.05 | 33.55 | 32.92 | 33.05 | 00:00:00 | | 2009-02-27 | 6,200 | 32.95 | 32.95 | 32.39 | 32.50 | 00:00:00 | | 2009-03-02 | 7,900 | 32.20 | 33.35 | 32.20 | 32.63 | 00:00:00 | | 2009-03-03 | 9,200 | 33.00 | 33.16 | 32.17 | 32.18 | 00:00:00 | | 2009-03-04 | 3,300 | 32.24 | 32.65 | 31.58 | 32.24 | 00:00:00 | | 2009-03-05 | 4,400 | 32.35 | 32.47 | 31.67 | 31.67 | 00:00:00 | | 2009-03-06 | 4,200 | 30.82 | 32.00 | 30.82 | 30.82 | 00:00:00 | | 2009-03-09 | 1,800 | 31.10 | 31.44 | 30.80 | 31.26 | 00:00:00 | | 2009-03-10 | 8,300 | 31.30 | 31.50 | 29.40 | 29.49 | 00:00:00 | | 2009-03-11 | 35,600 | 29.30 | 29.51 | 26.99 | 28.85 | 00:00:00 | | 2009-03-12 | 8,000 | 29.00 | 29.70 | 28.58 | 29.14 | 00:00:00 | | 2009-03-13 | 3,800 | 29.40 | 30.21 | 29.40 | 30.00 | 00:00:00 | | 2009-03-16 | 10,200 | 30.10 | 30.12 | 28.76 | 29.24 | 00:00:00 | | 2009-03-17 | 2,800 | 29.15 | 29.69 | 29.15 | 29.64 | 00:00:00 | | 2009-03-18 | 14,700 | 28.55 | 29.50 | 27.92 | 28.55 | 00:00:00 | | 2009-03-19 | 17,700 | 28.80 | 28.80 | 27.34 | 27.55 | 00:00:00 | | 2009-03-20 | 33,700 | 27.40 | 27.40 | 25.58 | 26.09 | 00:00:00 | | 2009-03-23 | 22,000 | 26.50 | 26.64 | 26.20 | 26.23 | 00:00:00 | | 2009-03-24 | 5,500 | 26.77 | 26.77 | 26.37 | 26.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
