|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-24 | 5,500 | 26.77 | 26.77 | 26.37 | 26.68 | 00:00:00 | | 2009-03-25 | 23,400 | 26.80 | 28.70 | 26.80 | 28.40 | 00:00:00 | | 2009-03-26 | 8,500 | 28.70 | 28.99 | 28.29 | 28.99 | 00:00:00 | | 2009-03-27 | 7,600 | 28.70 | 29.13 | 27.80 | 29.04 | 00:00:00 | | 2009-03-30 | 5,800 | 28.60 | 29.20 | 28.45 | 28.85 | 00:00:00 | | 2009-03-31 | 3,600 | 28.95 | 29.28 | 28.88 | 29.22 | 00:00:00 | | 2009-04-01 | 3,900 | 29.30 | 29.58 | 29.03 | 29.56 | 00:00:00 | | 2009-04-02 | 10,000 | 29.60 | 29.61 | 28.92 | 29.18 | 00:00:00 | | 2009-04-03 | 17,000 | 29.10 | 29.10 | 27.84 | 28.00 | 00:00:00 | | 2009-04-06 | 13,400 | 28.15 | 28.15 | 27.57 | 27.69 | 00:00:00 | | 2009-04-07 | 9,400 | 28.35 | 28.80 | 28.28 | 28.54 | 00:00:00 | | 2009-04-08 | 5,000 | 28.80 | 29.33 | 28.70 | 28.96 | 00:00:00 | | 2009-04-09 | 15,700 | 29.00 | 29.00 | 28.10 | 28.25 | 00:00:00 | | 2009-04-14 | 14,700 | 28.30 | 28.95 | 27.99 | 28.74 | 00:00:00 | | 2009-04-15 | 8,200 | 28.69 | 29.35 | 28.62 | 28.69 | 00:00:00 | | 2009-04-16 | 7,600 | 29.15 | 29.15 | 28.50 | 28.76 | 00:00:00 | | 2009-04-17 | 11,900 | 28.80 | 29.85 | 28.74 | 29.85 | 00:00:00 | | 2009-04-20 | 4,300 | 29.80 | 29.80 | 29.02 | 29.02 | 00:00:00 | | 2009-04-21 | 5,300 | 28.90 | 29.58 | 28.90 | 29.25 | 00:00:00 | | 2009-04-22 | 2,000 | 28.92 | 29.20 | 28.85 | 28.92 | 00:00:00 | | 2009-04-23 | 7,500 | 28.89 | 29.19 | 28.56 | 28.82 | 00:00:00 | | 2009-04-24 | 5,000 | 29.00 | 29.06 | 28.82 | 28.99 | 00:00:00 | | 2009-04-27 | 7,800 | 28.90 | 29.40 | 28.80 | 29.13 | 00:00:00 | | 2009-04-28 | 4,500 | 29.20 | 29.54 | 28.92 | 29.39 | 00:00:00 | | 2009-04-29 | 6,100 | 29.50 | 29.68 | 29.21 | 29.36 | 00:00:00 | | 2009-04-30 | 6,500 | 30.00 | 30.24 | 29.66 | 29.74 | 00:00:00 | | 2009-05-04 | 20,300 | 29.80 | 29.80 | 28.85 | 29.12 | 00:00:00 | | 2009-05-05 | 20,800 | 29.20 | 29.22 | 28.39 | 28.46 | 00:00:00 | | 2009-05-06 | 9,100 | 28.35 | 29.10 | 28.35 | 28.68 | 00:00:00 | | 2009-05-07 | 17,000 | 28.80 | 29.56 | 28.60 | 29.28 | 00:00:00 | | 2009-05-08 | 16,700 | 28.65 | 29.45 | 28.57 | 29.30 | 00:00:00 | | 2009-05-11 | 7,700 | 29.27 | 29.31 | 28.74 | 28.81 | 00:00:00 | | 2009-05-12 | 10,600 | 28.80 | 29.71 | 28.53 | 29.31 | 00:00:00 | | 2009-05-13 | 15,000 | 29.68 | 31.31 | 29.68 | 30.08 | 00:00:00 | | 2009-05-14 | 26,000 | 30.40 | 30.59 | 30.19 | 30.21 | 00:00:00 | | 2009-05-15 | 4,200 | 30.30 | 30.30 | 29.69 | 29.82 | 00:00:00 | | 2009-05-18 | 11,700 | 30.20 | 30.48 | 29.77 | 30.35 | 00:00:00 | | 2009-05-19 | 9,300 | 30.40 | 30.45 | 29.95 | 30.09 | 00:00:00 | | 2009-05-20 | 5,100 | 30.10 | 30.71 | 29.97 | 30.58 | 00:00:00 | | 2009-05-21 | 2,500 | 30.20 | 30.33 | 29.95 | 29.96 | 00:00:00 | | 2009-05-22 | 4,300 | 30.00 | 30.26 | 29.89 | 29.89 | 00:00:00 | | 2009-05-25 | 6,700 | 30.10 | 30.10 | 29.70 | 29.94 | 00:00:00 | | 2009-05-26 | 3,000 | 30.05 | 30.17 | 29.62 | 30.05 | 00:00:00 | | 2009-05-27 | 5,100 | 30.02 | 30.30 | 30.00 | 30.02 | 00:00:00 | | 2009-05-28 | 3,800 | 29.90 | 30.26 | 29.90 | 30.00 | 00:00:00 | | 2009-05-29 | 5,400 | 30.00 | 30.00 | 29.61 | 29.84 | 00:00:00 | | 2009-06-01 | 2,600 | 30.15 | 30.33 | 30.04 | 30.07 | 00:00:00 | | 2009-06-02 | 3,800 | 30.20 | 30.37 | 29.99 | 30.22 | 00:00:00 | | 2009-06-03 | 5,900 | 30.25 | 30.89 | 30.16 | 30.44 | 00:00:00 | | 2009-06-04 | 3,300 | 30.50 | 31.19 | 30.50 | 30.86 | 00:00:00 | | 2009-06-05 | 4,800 | 30.90 | 30.90 | 30.27 | 30.36 | 00:00:00 | | 2009-06-08 | 9,700 | 30.50 | 30.71 | 30.14 | 30.54 | 00:00:00 | | 2009-06-09 | 5,700 | 30.40 | 31.18 | 30.40 | 30.92 | 00:00:00 | | 2009-06-10 | 2,300 | 30.88 | 31.33 | 30.79 | 30.83 | 00:00:00 | | 2009-06-11 | 1,200 | 30.59 | 30.93 | 30.59 | 30.68 | 00:00:00 | | 2009-06-12 | 2,100 | 30.50 | 31.30 | 30.50 | 31.15 | 00:00:00 | | 2009-06-15 | 5,700 | 31.00 | 31.04 | 30.74 | 31.04 | 00:00:00 | | 2009-06-16 | 3,900 | 31.00 | 31.15 | 30.91 | 31.11 | 00:00:00 | | 2009-06-17 | 6,300 | 31.10 | 32.00 | 31.10 | 31.96 | 00:00:00 | | 2009-06-18 | 3,600 | 32.00 | 32.08 | 31.76 | 32.00 | 00:00:00 | | 2009-06-19 | 800 | 32.08 | 32.11 | 31.88 | 31.88 | 00:00:00 | | 2009-06-22 | 2,900 | 31.51 | 32.09 | 31.50 | 31.96 | 00:00:00 | | 2009-06-23 | 9,000 | 32.00 | 32.34 | 31.82 | 32.15 | 00:00:00 | | 2009-06-24 | 2,000 | 31.90 | 31.90 | 31.53 | 31.67 | 00:00:00 | | 2009-06-25 | 5,000 | 31.75 | 31.98 | 31.56 | 31.98 | 00:00:00 | | 2009-06-26 | 1,900 | 31.58 | 31.80 | 31.38 | 31.58 | 00:00:00 | | 2009-06-29 | 3,500 | 31.60 | 31.93 | 31.33 | 31.85 | 00:00:00 | | 2009-06-30 | 4,900 | 31.85 | 32.11 | 31.73 | 31.94 | 00:00:00 | | 2009-07-01 | 7,100 | 32.00 | 32.41 | 31.85 | 32.16 | 00:00:00 | | 2009-07-02 | 3,000 | 32.20 | 32.81 | 32.20 | 32.44 | 00:00:00 | | 2009-07-03 | 1,900 | 32.45 | 32.71 | 32.12 | 32.69 | 00:00:00 | | 2009-07-06 | 2,900 | 32.70 | 32.90 | 32.60 | 32.70 | 00:00:00 | | 2009-07-07 | 4,300 | 32.80 | 33.02 | 32.14 | 32.26 | 00:00:00 | | 2009-07-08 | 1,500 | 32.30 | 32.71 | 32.30 | 32.44 | 00:00:00 | | 2009-07-09 | 1,900 | 32.70 | 32.70 | 32.09 | 32.25 | 00:00:00 | | 2009-07-10 | 1,900 | 31.86 | 32.26 | 31.82 | 31.86 | 00:00:00 | | 2009-07-13 | 3,500 | 31.80 | 31.97 | 31.50 | 31.96 | 00:00:00 | | 2009-07-14 | 18,500 | 31.90 | 31.90 | 31.29 | 31.39 | 00:00:00 | | 2009-07-15 | 1,100 | 31.53 | 31.63 | 31.42 | 31.53 | 00:00:00 | | 2009-07-16 | 1,700 | 31.50 | 31.70 | 31.50 | 31.55 | 00:00:00 | | 2009-07-17 | 600 | 31.84 | 31.99 | 31.60 | 31.84 | 00:00:00 | | 2009-07-20 | 3,400 | 31.70 | 32.01 | 31.65 | 31.70 | 00:00:00 | | 2009-07-21 | 4,800 | 31.70 | 31.80 | 31.40 | 31.40 | 00:00:00 | | 2009-07-22 | 2,400 | 31.50 | 31.81 | 31.14 | 31.81 | 00:00:00 | | 2009-07-23 | 7,000 | 31.70 | 31.70 | 31.29 | 31.60 | 00:00:00 | | 2009-07-24 | 3,200 | 32.19 | 32.22 | 31.50 | 32.19 | 00:00:00 | | 2009-07-27 | 9,500 | 32.10 | 32.64 | 32.10 | 32.36 | 00:00:00 | | 2009-07-28 | 5,700 | 32.40 | 32.40 | 31.79 | 32.11 | 00:00:00 | | 2009-07-29 | 2,700 | 32.28 | 32.28 | 31.60 | 32.28 | 00:00:00 | | 2009-07-30 | 3,900 | 32.15 | 32.43 | 32.07 | 32.21 | 00:00:00 | | 2009-07-31 | 5,900 | 32.25 | 32.36 | 32.18 | 32.25 | 00:00:00 | | 2009-08-03 | 8,300 | 32.63 | 33.02 | 32.29 | 32.63 | 00:00:00 | | 2009-08-04 | 17,000 | 32.95 | 32.95 | 31.47 | 31.70 | 00:00:00 | | 2009-08-05 | 12,700 | 31.85 | 32.04 | 31.27 | 31.31 | 00:00:00 | | 2009-08-06 | 19,300 | 31.50 | 31.50 | 30.35 | 30.44 | 00:00:00 | | 2009-08-07 | 12,000 | 30.50 | 31.43 | 30.40 | 31.20 | 00:00:00 | | 2009-08-10 | 11,200 | 31.10 | 31.16 | 30.99 | 31.06 | 00:00:00 | | 2009-08-11 | 3,600 | 30.84 | 31.17 | 30.80 | 30.84 | 00:00:00 | | 2009-08-12 | 2,500 | 30.99 | 30.99 | 30.37 | 30.99 | 00:00:00 | | 2009-08-13 | 28,200 | 30.50 | 30.71 | 30.18 | 30.36 | 00:00:00 | | 2009-08-14 | 9,800 | 30.23 | 30.23 | 29.89 | 30.07 | 00:00:00 | | 2009-08-17 | 4,600 | 29.85 | 30.21 | 29.57 | 30.21 | 00:00:00 | | 2009-08-18 | 13,600 | 30.30 | 30.30 | 29.85 | 30.10 | 00:00:00 | | 2009-08-19 | 5,100 | 29.85 | 30.40 | 29.79 | 30.39 | 00:00:00 | | 2009-08-20 | 8,400 | 30.65 | 30.68 | 30.37 | 30.65 | 00:00:00 | | 2009-08-21 | 6,000 | 30.80 | 30.80 | 30.16 | 30.56 | 00:00:00 | | 2009-08-24 | 11,100 | 30.65 | 30.65 | 30.33 | 30.49 | 00:00:00 | | 2009-08-25 | 4,700 | 30.30 | 30.59 | 30.30 | 30.48 | 00:00:00 | | 2009-08-26 | 7,800 | 30.52 | 31.00 | 30.38 | 30.84 | 00:00:00 | | 2009-08-27 | 1,400 | 30.90 | 30.97 | 30.78 | 30.88 | 00:00:00 | | 2009-08-28 | 6,000 | 30.75 | 31.15 | 30.70 | 30.75 | 00:00:00 | | 2009-08-31 | 9,000 | 30.70 | 31.47 | 30.70 | 31.36 | 00:00:00 | | 2009-09-01 | 9,800 | 31.50 | 32.02 | 30.58 | 30.62 | 00:00:00 | | 2009-09-02 | 6,900 | 30.70 | 30.78 | 30.47 | 30.50 | 00:00:00 | | 2009-09-03 | 6,000 | 30.40 | 30.47 | 30.29 | 30.40 | 00:00:00 | | 2009-09-04 | 4,500 | 30.65 | 30.66 | 30.18 | 30.65 | 00:00:00 | | 2009-09-07 | 10,800 | 30.60 | 31.40 | 30.60 | 31.29 | 00:00:00 | | 2009-09-08 | 14,500 | 31.45 | 31.61 | 31.10 | 31.10 | 00:00:00 | | 2009-09-09 | 15,400 | 31.66 | 31.74 | 31.08 | 31.66 | 00:00:00 | | 2009-09-10 | 5,100 | 31.70 | 31.78 | 31.44 | 31.61 | 00:00:00 | | 2009-09-11 | 3,200 | 31.65 | 31.88 | 31.65 | 31.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
