|
 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 | | 2010-03-04 | 7,400 | 39.70 | 40.14 | 39.60 | 39.96 | 00:00:00 | | 2010-03-05 | 4,900 | 39.98 | 40.30 | 39.70 | 39.70 | 00:00:00 | | 2010-03-08 | 4,000 | 39.70 | 39.89 | 39.60 | 39.72 | 00:00:00 | | 2010-03-09 | 2,700 | 39.70 | 40.01 | 39.70 | 39.82 | 00:00:00 | | 2010-03-10 | 5,100 | 39.82 | 39.85 | 39.55 | 39.72 | 00:00:00 | | 2010-03-11 | 2,600 | 39.79 | 40.01 | 39.63 | 39.65 | 00:00:00 | | 2010-03-12 | 1,900 | 39.80 | 39.80 | 39.53 | 39.53 | 00:00:00 | | 2010-03-15 | 4,700 | 39.60 | 40.25 | 39.60 | 40.25 | 00:00:00 | | 2010-03-16 | 3,300 | 40.35 | 40.35 | 39.97 | 40.15 | 00:00:00 | | 2010-03-17 | 3,400 | 40.12 | 40.20 | 40.00 | 40.11 | 00:00:00 | | 2010-03-18 | 4,800 | 40.06 | 40.28 | 40.06 | 40.20 | 00:00:00 | | 2010-03-19 | 5,500 | 40.20 | 40.31 | 39.99 | 40.10 | 00:00:00 | | 2010-03-22 | 8,900 | 40.20 | 41.38 | 40.10 | 41.33 | 00:00:00 | | 2010-03-23 | 8,500 | 41.20 | 41.27 | 40.54 | 40.65 | 00:00:00 | | 2010-03-24 | 4,100 | 40.64 | 41.24 | 40.63 | 41.10 | 00:00:00 | | 2010-03-25 | 9,300 | 41.20 | 41.51 | 41.14 | 41.28 | 00:00:00 | | 2010-03-26 | 4,500 | 41.44 | 41.44 | 41.05 | 41.05 | 00:00:00 | | 2010-03-29 | 4,800 | 41.30 | 41.51 | 41.03 | 41.46 | 00:00:00 | | 2010-03-30 | 2,600 | 41.36 | 41.60 | 41.19 | 41.19 | 00:00:00 | | 2010-03-31 | 4,000 | 41.22 | 41.78 | 41.00 | 41.78 | 00:00:00 | | 2010-04-01 | 3,700 | 41.81 | 41.97 | 41.58 | 41.60 | 00:00:00 | | 2010-04-06 | 4,400 | 41.56 | 41.58 | 41.22 | 41.26 | 00:00:00 | | 2010-04-07 | 6,700 | 41.19 | 41.46 | 41.18 | 41.29 | 00:00:00 | | 2010-04-08 | 11,400 | 41.29 | 41.62 | 41.22 | 41.62 | 00:00:00 | | 2010-04-09 | 1,600 | 41.70 | 41.70 | 41.47 | 41.47 | 00:00:00 | | 2010-04-12 | 4,800 | 41.42 | 41.45 | 41.01 | 41.08 | 00:00:00 | | 2010-04-13 | 1,900 | 41.13 | 42.04 | 41.13 | 41.66 | 00:00:00 | | 2010-04-14 | 5,400 | 41.58 | 41.77 | 41.46 | 41.46 | 00:00:00 | | 2010-04-15 | 3,900 | 41.25 | 41.47 | 40.97 | 41.33 | 00:00:00 | | 2010-04-16 | 3,800 | 41.29 | 41.78 | 41.29 | 41.50 | 00:00:00 | | 2010-04-19 | 1,400 | 41.50 | 41.67 | 41.38 | 41.67 | 00:00:00 | | 2010-04-20 | 2,200 | 41.47 | 42.02 | 41.36 | 41.96 | 00:00:00 | | 2010-04-21 | 800 | 42.00 | 42.00 | 41.87 | 41.97 | 00:00:00 | | 2010-04-22 | 3,700 | 41.91 | 42.01 | 41.72 | 41.88 | 00:00:00 | | 2010-04-23 | 2,600 | 41.99 | 42.23 | 41.99 | 42.10 | 00:00:00 | | 2010-04-26 | 3,300 | 42.18 | 42.19 | 41.94 | 41.94 | 00:00:00 | | 2010-04-27 | 4,700 | 41.83 | 42.06 | 41.62 | 41.65 | 00:00:00 | | 2010-04-28 | 8,000 | 41.51 | 41.85 | 41.16 | 41.24 | 00:00:00 | | 2010-04-29 | 1,900 | 41.26 | 41.26 | 40.91 | 41.06 | 00:00:00 | | 2010-04-30 | 3,000 | 40.96 | 41.10 | 40.62 | 40.76 | 00:00:00 | | 2010-05-03 | 3,100 | 40.84 | 41.34 | 40.84 | 41.18 | 00:00:00 | | 2010-05-04 | 4,300 | 41.28 | 41.41 | 40.65 | 41.01 | 00:00:00 | | 2010-05-05 | 11,300 | 40.97 | 41.12 | 39.67 | 39.74 | 00:00:00 | | 2010-05-06 | 2,100 | 39.72 | 40.24 | 39.72 | 40.04 | 00:00:00 | | 2010-05-07 | 21,700 | 39.24 | 39.64 | 38.50 | 38.93 | 00:00:00 | | 2010-05-10 | 6,600 | 38.65 | 39.18 | 38.30 | 38.98 | 00:00:00 | | 2010-05-11 | 3,600 | 38.65 | 38.85 | 38.26 | 38.85 | 00:00:00 | | 2010-05-12 | 5,500 | 38.00 | 39.10 | 38.00 | 39.10 | 00:00:00 | | 2010-05-13 | 2,000 | 39.50 | 40.15 | 39.39 | 40.04 | 00:00:00 | | 2010-05-14 | 9,100 | 40.00 | 40.35 | 39.59 | 39.92 | 00:00:00 | | 2010-05-17 | 1,700 | 39.67 | 40.16 | 39.34 | 39.65 | 00:00:00 | | 2010-05-18 | 1,400 | 39.97 | 40.03 | 39.77 | 39.77 | 00:00:00 | | 2010-05-19 | 5,400 | 39.90 | 40.11 | 39.62 | 39.99 | 00:00:00 | | 2010-05-20 | 7,300 | 39.98 | 39.98 | 39.15 | 39.26 | 00:00:00 | | 2010-05-21 | 3,900 | 39.25 | 39.25 | 38.13 | 38.28 | 00:00:00 | | 2010-05-24 | 2,500 | 38.29 | 38.77 | 38.17 | 38.77 | 00:00:00 | | 2010-05-25 | 5,600 | 38.02 | 39.21 | 38.02 | 39.00 | 00:00:00 | | 2010-05-26 | 3,100 | 38.95 | 39.34 | 38.67 | 39.34 | 00:00:00 | | 2010-05-27 | 6,800 | 39.26 | 40.17 | 39.26 | 40.17 | 00:00:00 | | 2010-05-28 | 3,400 | 40.50 | 40.78 | 40.38 | 40.60 | 00:00:00 | | 2010-05-31 | 4,400 | 40.69 | 41.22 | 40.53 | 41.15 | 00:00:00 | | 2010-06-01 | 5,000 | 41.17 | 41.50 | 40.66 | 41.46 | 00:00:00 | | 2010-06-02 | 7,900 | 41.10 | 41.74 | 41.10 | 41.65 | 00:00:00 | | 2010-06-03 | 6,100 | 42.01 | 42.96 | 42.01 | 42.87 | 00:00:00 | | 2010-06-04 | 7,100 | 42.95 | 43.15 | 42.74 | 42.95 | 00:00:00 | | 2010-06-07 | 2,100 | 42.80 | 43.03 | 42.70 | 43.03 | 00:00:00 | | 2010-06-08 | 3,900 | 42.94 | 43.11 | 42.78 | 42.93 | 00:00:00 | | 2010-06-09 | 11,800 | 43.20 | 44.24 | 43.08 | 44.05 | 00:00:00 | | 2010-06-10 | 9,600 | 44.10 | 44.62 | 44.10 | 44.51 | 00:00:00 | | 2010-06-11 | 4,500 | 44.42 | 44.42 | 43.77 | 44.17 | 00:00:00 | | 2010-06-14 | 6,300 | 44.20 | 44.20 | 43.47 | 43.64 | 00:00:00 | | 2010-06-15 | 6,300 | 43.51 | 44.35 | 43.51 | 44.23 | 00:00:00 | | 2010-06-16 | 6,300 | 44.15 | 44.43 | 43.65 | 44.31 | 00:00:00 | | 2010-06-17 | 4,800 | 44.44 | 44.79 | 44.44 | 44.56 | 00:00:00 | | 2010-06-18 | 3,700 | 44.56 | 44.78 | 44.06 | 44.06 | 00:00:00 | | 2010-06-21 | 3,300 | 44.60 | 44.60 | 43.90 | 43.95 | 00:00:00 | | 2010-06-22 | 5,700 | 43.80 | 44.26 | 43.72 | 44.22 | 00:00:00 | | 2010-06-23 | 5,100 | 44.15 | 44.15 | 43.58 | 43.58 | 00:00:00 | | 2010-06-24 | 1,900 | 43.81 | 44.08 | 43.49 | 44.08 | 00:00:00 | | 2010-06-25 | 2,500 | 43.78 | 44.22 | 43.78 | 44.09 | 00:00:00 | | 2010-06-28 | 11,700 | 44.10 | 44.67 | 43.92 | 44.53 | 00:00:00 | | 2010-06-29 | 6,700 | 44.00 | 44.65 | 44.00 | 44.22 | 00:00:00 | | 2010-06-30 | 2,700 | 44.33 | 44.35 | 43.96 | 44.33 | 00:00:00 | | 2010-07-01 | 7,200 | 44.19 | 44.28 | 43.70 | 43.81 | 00:00:00 | | 2010-07-02 | 5,200 | 44.00 | 44.00 | 42.86 | 42.86 | 00:00:00 | | 2010-07-05 | 3,400 | 42.78 | 43.09 | 42.40 | 42.40 | 00:00:00 | | 2010-07-06 | 5,300 | 42.30 | 42.81 | 42.26 | 42.68 | 00:00:00 | | 2010-07-07 | 1,800 | 42.63 | 42.69 | 42.35 | 42.53 | 00:00:00 | | 2010-07-08 | 6,500 | 42.92 | 42.92 | 42.26 | 42.50 | 00:00:00 | | 2010-07-09 | 1,100 | 42.50 | 42.50 | 42.11 | 42.35 | 00:00:00 | | 2010-07-12 | 1,800 | 42.50 | 42.80 | 42.50 | 42.66 | 00:00:00 | | 2010-07-13 | 1,500 | 42.78 | 42.81 | 42.49 | 42.66 | 00:00:00 | | 2010-07-14 | 2,000 | 42.70 | 43.10 | 42.70 | 43.10 | 00:00:00 | | 2010-07-15 | 700 | 42.91 | 43.19 | 42.65 | 42.65 | 00:00:00 | | 2010-07-16 | 700 | 43.20 | 43.20 | 42.17 | 42.28 | 00:00:00 | | 2010-07-19 | 3,500 | 42.21 | 42.36 | 42.21 | 42.28 | 00:00:00 | | 2010-07-20 | 3,600 | 42.20 | 42.20 | 41.49 | 41.57 | 00:00:00 | | 2010-07-21 | 3,600 | 41.47 | 41.49 | 40.88 | 41.21 | 00:00:00 | | 2010-07-22 | 3,000 | 41.10 | 41.40 | 40.84 | 41.27 | 00:00:00 | | 2010-07-23 | 11,200 | 41.22 | 41.38 | 41.08 | 41.24 | 00:00:00 | | 2010-07-26 | 800 | 41.22 | 41.22 | 40.84 | 41.07 | 00:00:00 | | 2010-07-27 | 7,600 | 42.00 | 43.42 | 42.00 | 43.31 | 00:00:00 | | 2010-07-28 | 4,100 | 43.48 | 43.56 | 42.81 | 43.15 | 00:00:00 | | 2010-07-29 | 5,200 | 43.26 | 43.47 | 42.16 | 42.20 | 00:00:00 | | 2010-07-30 | 2,800 | 42.22 | 42.22 | 41.58 | 42.04 | 00:00:00 | | 2010-08-02 | 4,700 | 42.35 | 42.35 | 41.89 | 42.23 | 00:00:00 | | 2010-08-03 | 4,700 | 42.03 | 42.49 | 41.80 | 42.44 | 00:00:00 | | 2010-08-04 | 4,300 | 42.24 | 43.25 | 42.11 | 43.18 | 00:00:00 | | 2010-08-05 | 27,700 | 43.25 | 43.44 | 42.83 | 42.98 | 00:00:00 | | 2010-08-06 | 3,400 | 43.10 | 43.15 | 42.60 | 43.04 | 00:00:00 | | 2010-08-09 | 4,800 | 42.96 | 43.13 | 42.96 | 43.10 | 00:00:00 | | 2010-08-10 | 3,000 | 42.98 | 42.98 | 42.76 | 42.95 | 00:00:00 | | 2010-08-11 | 3,700 | 42.50 | 43.00 | 42.50 | 42.87 | 00:00:00 | | 2010-08-12 | 4,400 | 42.84 | 43.50 | 42.84 | 43.35 | 00:00:00 | | 2010-08-13 | 3,600 | 43.01 | 43.86 | 43.01 | 43.86 | 00:00:00 | | 2010-08-16 | 5,600 | 43.70 | 44.37 | 43.69 | 44.29 | 00:00:00 | | 2010-08-17 | 4,800 | 44.40 | 44.88 | 44.15 | 44.81 | 00:00:00 | | 2010-08-18 | 3,500 | 44.00 | 45.08 | 44.00 | 44.88 | 00:00:00 | | 2010-08-19 | 2,800 | 44.60 | 44.91 | 44.38 | 44.56 | 00:00:00 | | 2010-08-20 | 1,000 | 44.22 | 44.68 | 44.22 | 44.44 | 00:00:00 | | 2010-08-23 | 1,400 | 44.48 | 44.67 | 44.43 | 44.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
