|
 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 | | 2009-09-11 | 3,200 | 31.65 | 31.88 | 31.65 | 31.77 | 00:00:00 | | 2009-09-14 | 8,400 | 31.60 | 32.05 | 31.60 | 32.01 | 00:00:00 | | 2009-09-15 | 5,700 | 31.90 | 32.03 | 31.79 | 31.80 | 00:00:00 | | 2009-09-16 | 13,500 | 31.90 | 32.82 | 31.56 | 32.73 | 00:00:00 | | 2009-09-17 | 23,200 | 33.00 | 34.20 | 33.00 | 33.78 | 00:00:00 | | 2009-09-18 | 12,200 | 33.90 | 34.30 | 33.70 | 33.70 | 00:00:00 | | 2009-09-21 | 7,300 | 33.70 | 33.90 | 33.42 | 33.87 | 00:00:00 | | 2009-09-22 | 5,300 | 33.85 | 34.31 | 33.85 | 34.08 | 00:00:00 | | 2009-09-23 | 2,500 | 33.85 | 33.96 | 33.69 | 33.84 | 00:00:00 | | 2009-09-24 | 3,100 | 33.75 | 34.00 | 33.50 | 33.50 | 00:00:00 | | 2009-09-25 | 6,100 | 33.90 | 34.10 | 33.66 | 33.97 | 00:00:00 | | 2009-09-28 | 3,200 | 33.80 | 34.32 | 33.80 | 34.01 | 00:00:00 | | 2009-09-29 | 1,600 | 34.00 | 34.00 | 33.68 | 33.93 | 00:00:00 | | 2009-09-30 | 3,900 | 34.00 | 34.21 | 33.89 | 34.08 | 00:00:00 | | 2009-10-01 | 6,000 | 34.20 | 34.44 | 33.67 | 33.67 | 00:00:00 | | 2009-10-02 | 4,800 | 33.50 | 33.50 | 33.32 | 33.40 | 00:00:00 | | 2009-10-05 | 1,700 | 33.80 | 33.88 | 33.20 | 33.80 | 00:00:00 | | 2009-10-06 | 2,500 | 33.80 | 33.80 | 33.37 | 33.66 | 00:00:00 | | 2009-10-07 | 1,900 | 33.60 | 34.04 | 33.60 | 33.89 | 00:00:00 | | 2009-10-08 | 9,400 | 33.80 | 33.95 | 33.71 | 33.95 | 00:00:00 | | 2009-10-09 | 5,400 | 33.53 | 33.75 | 33.36 | 33.53 | 00:00:00 | | 2009-10-12 | 3,500 | 33.50 | 33.70 | 33.41 | 33.70 | 00:00:00 | | 2009-10-13 | 2,600 | 33.55 | 33.60 | 33.20 | 33.28 | 00:00:00 | | 2009-10-14 | 4,200 | 33.30 | 33.49 | 33.24 | 33.40 | 00:00:00 | | 2009-10-15 | 3,600 | 33.40 | 33.68 | 33.39 | 33.60 | 00:00:00 | | 2009-10-16 | 4,800 | 33.40 | 33.70 | 33.38 | 33.40 | 00:00:00 | | 2009-10-19 | 1,800 | 33.40 | 33.63 | 33.36 | 33.44 | 00:00:00 | | 2009-10-20 | 1,200 | 33.26 | 33.46 | 33.20 | 33.26 | 00:00:00 | | 2009-10-21 | 4,800 | 33.30 | 33.45 | 33.07 | 33.15 | 00:00:00 | | 2009-10-22 | 5,400 | 33.05 | 33.14 | 32.65 | 32.94 | 00:00:00 | | 2009-10-23 | 6,900 | 33.00 | 33.00 | 32.20 | 32.37 | 00:00:00 | | 2009-10-26 | 8,000 | 32.40 | 32.53 | 31.62 | 31.90 | 00:00:00 | | 2009-10-27 | 3,300 | 31.90 | 32.63 | 31.85 | 32.58 | 00:00:00 | | 2009-10-28 | 4,200 | 32.65 | 32.85 | 32.37 | 32.82 | 00:00:00 | | 2009-10-29 | 3,400 | 32.60 | 33.27 | 32.58 | 33.25 | 00:00:00 | | 2009-10-30 | 2,100 | 33.50 | 33.50 | 32.83 | 32.84 | 00:00:00 | | 2009-11-02 | 2,300 | 32.74 | 32.81 | 32.46 | 32.74 | 00:00:00 | | 2009-11-03 | 15,000 | 33.15 | 34.68 | 33.09 | 34.20 | 00:00:00 | | 2009-11-04 | 11,100 | 34.15 | 34.90 | 34.00 | 34.80 | 00:00:00 | | 2009-11-05 | 7,700 | 34.25 | 35.23 | 34.25 | 35.04 | 00:00:00 | | 2009-11-06 | 5,700 | 34.68 | 35.17 | 34.65 | 34.96 | 00:00:00 | | 2009-11-09 | 4,700 | 34.80 | 34.94 | 34.77 | 34.94 | 00:00:00 | | 2009-11-10 | 7,500 | 34.90 | 35.70 | 34.89 | 35.70 | 00:00:00 | | 2009-11-11 | 5,200 | 35.60 | 35.68 | 35.19 | 35.35 | 00:00:00 | | 2009-11-12 | 3,600 | 35.00 | 35.44 | 35.00 | 35.00 | 00:00:00 | | 2009-11-13 | 5,500 | 35.25 | 36.14 | 35.19 | 35.86 | 00:00:00 | | 2009-11-16 | 4,700 | 36.00 | 36.00 | 35.51 | 35.90 | 00:00:00 | | 2009-11-17 | 1,300 | 35.86 | 35.90 | 35.80 | 35.86 | 00:00:00 | | 2009-11-18 | 2,800 | 36.00 | 36.00 | 35.74 | 35.82 | 00:00:00 | | 2009-11-19 | 7,900 | 35.82 | 35.94 | 35.64 | 35.64 | 00:00:00 | | 2009-11-20 | 7,400 | 35.75 | 35.85 | 35.65 | 35.66 | 00:00:00 | | 2009-11-23 | 4,200 | 35.90 | 35.91 | 35.73 | 35.76 | 00:00:00 | | 2009-11-24 | 2,300 | 35.75 | 36.02 | 35.75 | 35.91 | 00:00:00 | | 2009-11-25 | 1,700 | 35.85 | 36.21 | 35.85 | 36.00 | 00:00:00 | | 2009-11-26 | 2,700 | 35.95 | 35.95 | 35.64 | 35.74 | 00:00:00 | | 2009-11-27 | 2,900 | 35.50 | 35.87 | 35.36 | 35.87 | 00:00:00 | | 2009-11-30 | 2,500 | 35.95 | 35.95 | 35.40 | 35.40 | 00:00:00 | | 2009-12-01 | 2,400 | 35.70 | 36.00 | 35.70 | 35.92 | 00:00:00 | | 2009-12-02 | 3,600 | 35.99 | 36.28 | 35.99 | 36.19 | 00:00:00 | | 2009-12-03 | 4,900 | 36.23 | 36.66 | 36.23 | 36.55 | 00:00:00 | | 2009-12-04 | 4,900 | 36.50 | 37.06 | 36.50 | 36.96 | 00:00:00 | | 2009-12-07 | 2,100 | 36.81 | 36.98 | 36.81 | 36.95 | 00:00:00 | | 2009-12-08 | 1,300 | 36.85 | 36.85 | 35.98 | 35.98 | 00:00:00 | | 2009-12-09 | 4,700 | 35.90 | 36.83 | 35.90 | 36.35 | 00:00:00 | | 2009-12-10 | 4,700 | 36.24 | 36.49 | 36.16 | 36.32 | 00:00:00 | | 2009-12-11 | 2,600 | 36.37 | 36.74 | 36.37 | 36.54 | 00:00:00 | | 2009-12-14 | 1,300 | 36.40 | 36.79 | 36.37 | 36.79 | 00:00:00 | | 2009-12-15 | 3,100 | 36.80 | 37.02 | 36.70 | 37.02 | 00:00:00 | | 2009-12-16 | 3,800 | 37.00 | 37.35 | 36.87 | 37.23 | 00:00:00 | | 2009-12-17 | 3,000 | 37.10 | 37.28 | 37.09 | 37.28 | 00:00:00 | | 2009-12-18 | 3,000 | 37.10 | 37.71 | 37.10 | 37.50 | 00:00:00 | | 2009-12-21 | 2,100 | 37.30 | 37.77 | 37.20 | 37.57 | 00:00:00 | | 2009-12-22 | 1,400 | 37.50 | 37.70 | 37.37 | 37.48 | 00:00:00 | | 2009-12-23 | 1,700 | 37.55 | 37.65 | 37.53 | 37.59 | 00:00:00 | | 2009-12-28 | 2,300 | 37.65 | 37.65 | 37.24 | 37.24 | 00:00:00 | | 2009-12-29 | 2,100 | 37.30 | 37.66 | 37.30 | 37.33 | 00:00:00 | | 2009-12-30 | 3,600 | 37.30 | 37.48 | 37.00 | 37.02 | 00:00:00 | | 2010-01-04 | 8,000 | 37.20 | 37.88 | 37.20 | 37.75 | 00:00:00 | | 2010-01-05 | 9,100 | 37.70 | 37.70 | 36.68 | 36.76 | 00:00:00 | | 2010-01-06 | 3,500 | 36.90 | 37.09 | 36.58 | 36.58 | 00:00:00 | | 2010-01-07 | 5,800 | 36.45 | 36.61 | 36.17 | 36.55 | 00:00:00 | | 2010-01-08 | 10,000 | 36.40 | 36.53 | 35.97 | 36.04 | 00:00:00 | | 2010-01-11 | 2,100 | 36.15 | 36.97 | 36.10 | 36.70 | 00:00:00 | | 2010-01-12 | 3,300 | 36.62 | 36.68 | 36.45 | 36.63 | 00:00:00 | | 2010-01-13 | 5,800 | 36.50 | 36.93 | 36.26 | 36.93 | 00:00:00 | | 2010-01-14 | 5,700 | 36.93 | 37.44 | 36.80 | 37.44 | 00:00:00 | | 2010-01-15 | 8,400 | 37.39 | 37.90 | 36.85 | 36.93 | 00:00:00 | | 2010-01-18 | 6,100 | 36.90 | 37.20 | 36.76 | 37.18 | 00:00:00 | | 2010-01-19 | 9,300 | 37.00 | 37.75 | 36.97 | 37.67 | 00:00:00 | | 2010-01-20 | 5,300 | 37.70 | 38.35 | 37.36 | 37.52 | 00:00:00 | | 2010-01-21 | 16,800 | 37.55 | 37.81 | 37.12 | 37.12 | 00:00:00 | | 2010-01-22 | 6,900 | 37.05 | 37.63 | 36.97 | 37.26 | 00:00:00 | | 2010-01-25 | 3,900 | 37.40 | 37.40 | 36.56 | 36.62 | 00:00:00 | | 2010-01-26 | 8,000 | 36.30 | 36.90 | 36.13 | 36.90 | 00:00:00 | | 2010-01-27 | 7,800 | 36.60 | 36.60 | 36.30 | 36.58 | 00:00:00 | | 2010-01-28 | 4,500 | 36.80 | 36.80 | 36.13 | 36.39 | 00:00:00 | | 2010-01-29 | 2,200 | 36.30 | 36.66 | 36.30 | 36.63 | 00:00:00 | | 2010-02-01 | 1,100 | 36.70 | 36.70 | 36.46 | 36.67 | 00:00:00 | | 2010-02-02 | 3,500 | 36.73 | 37.18 | 36.52 | 37.18 | 00:00:00 | | 2010-02-03 | 3,200 | 37.18 | 37.18 | 36.78 | 36.95 | 00:00:00 | | 2010-02-04 | 7,000 | 36.92 | 36.94 | 36.13 | 36.20 | 00:00:00 | | 2010-02-05 | 6,400 | 36.12 | 36.28 | 35.67 | 36.18 | 00:00:00 | | 2010-02-08 | 3,700 | 36.35 | 36.56 | 36.08 | 36.35 | 00:00:00 | | 2010-02-09 | 4,100 | 36.35 | 36.62 | 36.18 | 36.44 | 00:00:00 | | 2010-02-10 | 4,700 | 36.40 | 36.58 | 36.16 | 36.58 | 00:00:00 | | 2010-02-11 | 800 | 36.70 | 36.83 | 36.67 | 36.83 | 00:00:00 | | 2010-02-12 | 2,300 | 37.15 | 37.20 | 36.76 | 36.90 | 00:00:00 | | 2010-02-15 | 1,500 | 37.10 | 37.10 | 36.54 | 36.57 | 00:00:00 | | 2010-02-16 | 4,400 | 36.78 | 36.78 | 36.44 | 36.70 | 00:00:00 | | 2010-02-17 | 1,800 | 36.50 | 36.90 | 36.39 | 36.73 | 00:00:00 | | 2010-02-18 | 7,600 | 36.80 | 37.48 | 36.80 | 37.48 | 00:00:00 | | 2010-02-19 | 10,100 | 36.90 | 37.42 | 36.90 | 37.42 | 00:00:00 | | 2010-02-22 | 6,000 | 37.36 | 37.60 | 37.24 | 37.60 | 00:00:00 | | 2010-02-23 | 4,500 | 37.80 | 37.80 | 36.87 | 37.09 | 00:00:00 | | 2010-02-24 | 11,700 | 37.70 | 38.76 | 37.60 | 38.55 | 00:00:00 | | 2010-02-25 | 3,600 | 38.35 | 38.77 | 38.00 | 38.00 | 00:00:00 | | 2010-02-26 | 1,600 | 38.25 | 38.46 | 38.11 | 38.33 | 00:00:00 | | 2010-03-01 | 19,000 | 38.50 | 39.88 | 38.50 | 39.74 | 00:00:00 | | 2010-03-02 | 13,300 | 39.75 | 40.31 | 39.70 | 40.18 | 00:00:00 | | 2010-03-03 | 7,900 | 40.15 | 40.20 | 39.83 | 39.97 | 00:00:00 | | 2010-03-04 | 7,400 | 39.70 | 40.14 | 39.60 | 39.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
