|
 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 | | 2010-08-23 | 1,400 | 44.48 | 44.67 | 44.43 | 44.59 | 00:00:00 | | 2010-08-24 | 1,400 | 44.51 | 44.85 | 44.51 | 44.72 | 00:00:00 | | 2010-08-25 | 7,100 | 44.72 | 45.63 | 44.72 | 45.33 | 00:00:00 | | 2010-08-26 | 5,100 | 45.50 | 45.88 | 44.78 | 44.92 | 00:00:00 | | 2010-08-27 | 2,600 | 44.70 | 45.07 | 44.47 | 44.78 | 00:00:00 | | 2010-08-30 | 2,200 | 44.75 | 45.08 | 44.67 | 44.85 | 00:00:00 | | 2010-08-31 | 3,400 | 44.50 | 44.75 | 44.30 | 44.75 | 00:00:00 | | 2010-09-01 | 1,900 | 44.71 | 45.40 | 44.71 | 44.97 | 00:00:00 | | 2010-09-02 | 2,400 | 44.92 | 44.92 | 44.05 | 44.08 | 00:00:00 | | 2010-09-03 | 8,100 | 44.02 | 44.02 | 43.15 | 43.58 | 00:00:00 | | 2010-09-06 | 3,300 | 43.57 | 44.19 | 43.51 | 44.10 | 00:00:00 | | 2010-09-07 | 700 | 44.01 | 44.13 | 43.94 | 44.13 | 00:00:00 | | 2010-09-08 | 2,400 | 44.06 | 44.50 | 43.90 | 44.44 | 00:00:00 | | 2010-09-09 | 4,700 | 44.44 | 44.44 | 43.94 | 44.09 | 00:00:00 | | 2010-09-10 | 1,200 | 44.14 | 44.38 | 44.00 | 44.17 | 00:00:00 | | 2010-09-13 | 2,100 | 44.20 | 44.47 | 44.20 | 44.37 | 00:00:00 | | 2010-09-14 | 2,100 | 44.35 | 44.37 | 44.15 | 44.27 | 00:00:00 | | 2010-09-15 | 1,400 | 44.17 | 44.17 | 43.74 | 43.94 | 00:00:00 | | 2010-09-16 | 1,500 | 43.88 | 44.30 | 43.88 | 44.01 | 00:00:00 | | 2010-09-17 | 800 | 43.93 | 44.23 | 43.60 | 43.81 | 00:00:00 | | 2010-09-20 | 1,400 | 43.77 | 44.07 | 43.69 | 43.98 | 00:00:00 | | 2010-09-21 | 3,000 | 44.04 | 44.38 | 43.92 | 44.38 | 00:00:00 | | 2010-09-22 | 1,500 | 44.44 | 44.55 | 44.13 | 44.13 | 00:00:00 | | 2010-09-23 | 900 | 44.32 | 44.32 | 43.60 | 43.93 | 00:00:00 | | 2010-09-24 | 4,500 | 44.17 | 44.55 | 44.07 | 44.51 | 00:00:00 | | 2010-09-27 | 2,700 | 44.40 | 44.57 | 44.29 | 44.57 | 00:00:00 | | 2010-09-28 | 4,900 | 44.55 | 45.49 | 44.55 | 45.40 | 00:00:00 | | 2010-09-29 | 4,100 | 45.45 | 45.72 | 45.33 | 45.49 | 00:00:00 | | 2010-09-30 | 2,700 | 45.29 | 45.57 | 45.18 | 45.28 | 00:00:00 | | 2010-10-01 | 1,400 | 45.40 | 45.96 | 45.40 | 45.81 | 00:00:00 | | 2010-10-04 | 1,100 | 45.60 | 45.61 | 45.29 | 45.31 | 00:00:00 | | 2010-10-05 | 4,000 | 45.31 | 45.42 | 44.94 | 44.97 | 00:00:00 | | 2010-10-06 | 2,300 | 45.12 | 45.12 | 44.17 | 44.37 | 00:00:00 | | 2010-10-07 | 6,000 | 44.25 | 44.54 | 43.98 | 44.54 | 00:00:00 | | 2010-10-08 | 500 | 44.55 | 45.12 | 44.55 | 45.12 | 00:00:00 | | 2010-10-11 | 3,200 | 45.26 | 45.26 | 44.85 | 44.97 | 00:00:00 | | 2010-10-12 | 2,200 | 44.49 | 45.15 | 44.28 | 45.15 | 00:00:00 | | 2010-10-13 | 2,800 | 45.18 | 45.55 | 45.13 | 45.20 | 00:00:00 | | 2010-10-14 | 1,300 | 45.27 | 45.61 | 45.27 | 45.37 | 00:00:00 | | 2010-10-15 | 2,600 | 45.70 | 45.70 | 45.29 | 45.49 | 00:00:00 | | 2010-10-18 | 1,200 | 45.35 | 45.92 | 45.33 | 45.58 | 00:00:00 | | 2010-10-19 | 1,500 | 45.75 | 45.75 | 45.33 | 45.50 | 00:00:00 | | 2010-10-20 | 3,800 | 45.36 | 45.75 | 44.95 | 45.10 | 00:00:00 | | 2010-10-21 | 4,100 | 45.01 | 45.01 | 44.47 | 44.85 | 00:00:00 | | 2010-10-22 | 4,500 | 44.96 | 45.40 | 44.92 | 45.33 | 00:00:00 | | 2010-10-25 | 500 | 45.38 | 45.38 | 44.98 | 45.12 | 00:00:00 | | 2010-10-26 | 2,700 | 45.19 | 45.50 | 45.15 | 45.42 | 00:00:00 | | 2010-10-27 | 3,600 | 45.49 | 45.91 | 45.40 | 45.44 | 00:00:00 | | 2010-10-28 | 800 | 45.74 | 45.74 | 45.33 | 45.65 | 00:00:00 | | 2010-10-29 | 4,200 | 45.49 | 46.03 | 45.49 | 45.83 | 00:00:00 | | 2010-11-01 | 4,700 | 46.34 | 46.38 | 45.53 | 45.72 | 00:00:00 | | 2010-11-02 | 2,800 | 45.76 | 45.76 | 45.25 | 45.25 | 00:00:00 | | 2010-11-03 | 2,000 | 45.34 | 45.60 | 44.94 | 44.98 | 00:00:00 | | 2010-11-04 | 12,500 | 44.90 | 44.90 | 43.46 | 43.88 | 00:00:00 | | 2010-11-05 | 4,100 | 44.04 | 44.28 | 43.77 | 43.87 | 00:00:00 | | 2010-11-08 | 4,000 | 43.22 | 44.12 | 43.22 | 44.12 | 00:00:00 | | 2010-11-09 | 3,600 | 44.16 | 44.16 | 43.72 | 43.72 | 00:00:00 | | 2010-11-10 | 17,300 | 43.85 | 44.89 | 43.85 | 44.80 | 00:00:00 | | 2010-11-11 | 2,100 | 44.66 | 44.73 | 44.47 | 44.58 | 00:00:00 | | 2010-11-12 | 1,100 | 44.64 | 44.81 | 44.55 | 44.55 | 00:00:00 | | 2010-11-15 | 4,300 | 44.21 | 44.63 | 44.18 | 44.52 | 00:00:00 | | 2010-11-16 | 1,600 | 44.30 | 44.40 | 44.18 | 44.18 | 00:00:00 | | 2010-11-17 | 3,700 | 44.35 | 44.38 | 43.72 | 43.87 | 00:00:00 | | 2010-11-18 | 1,100 | 44.10 | 44.39 | 44.10 | 44.39 | 00:00:00 | | 2010-11-19 | 3,900 | 44.17 | 44.35 | 43.91 | 44.20 | 00:00:00 | | 2010-11-22 | 6,000 | 44.00 | 44.16 | 43.30 | 43.42 | 00:00:00 | | 2010-11-23 | 6,300 | 43.38 | 43.68 | 43.35 | 43.47 | 00:00:00 | | 2010-11-24 | 1,400 | 43.45 | 44.00 | 43.28 | 44.00 | 00:00:00 | | 2010-11-25 | 1,700 | 43.80 | 44.45 | 43.80 | 44.31 | 00:00:00 | | 2010-11-26 | 3,900 | 44.22 | 44.92 | 44.19 | 44.88 | 00:00:00 | | 2010-11-29 | 3,000 | 44.70 | 44.70 | 44.09 | 44.09 | 00:00:00 | | 2010-11-30 | 4,200 | 44.05 | 44.81 | 44.05 | 44.48 | 00:00:00 | | 2010-12-01 | 3,800 | 44.79 | 45.38 | 44.60 | 45.29 | 00:00:00 | | 2010-12-02 | 2,500 | 45.01 | 45.80 | 44.98 | 45.68 | 00:00:00 | | 2010-12-03 | 6,100 | 45.49 | 45.49 | 44.85 | 45.13 | 00:00:00 | | 2010-12-06 | 2,200 | 45.00 | 45.00 | 44.76 | 44.83 | 00:00:00 | | 2010-12-07 | 3,800 | 44.60 | 44.60 | 43.95 | 44.42 | 00:00:00 | | 2010-12-08 | 4,800 | 44.69 | 44.85 | 44.30 | 44.50 | 00:00:00 | | 2010-12-09 | 1,000 | 44.40 | 44.67 | 44.35 | 44.40 | 00:00:00 | | 2010-12-10 | 500 | 44.47 | 44.64 | 44.29 | 44.29 | 00:00:00 | | 2010-12-13 | 7,100 | 44.37 | 44.37 | 43.94 | 44.14 | 00:00:00 | | 2010-12-14 | 600 | 44.30 | 44.46 | 44.28 | 44.28 | 00:00:00 | | 2010-12-15 | 3,600 | 44.28 | 44.28 | 43.88 | 43.90 | 00:00:00 | | 2010-12-16 | 1,100 | 43.83 | 43.92 | 43.58 | 43.58 | 00:00:00 | | 2010-12-17 | 11,600 | 43.69 | 43.69 | 42.74 | 43.19 | 00:00:00 | | 2010-12-20 | 4,200 | 43.22 | 43.22 | 42.58 | 42.99 | 00:00:00 | | 2010-12-21 | 3,400 | 43.12 | 43.41 | 43.12 | 43.36 | 00:00:00 | | 2010-12-22 | 2,800 | 43.37 | 43.37 | 43.04 | 43.28 | 00:00:00 | | 2010-12-23 | 3,500 | 43.29 | 43.51 | 43.26 | 43.49 | 00:00:00 | | 2010-12-27 | 400 | 43.78 | 43.78 | 43.44 | 43.58 | 00:00:00 | | 2010-12-28 | 800 | 43.55 | 43.76 | 43.38 | 43.60 | 00:00:00 | | 2010-12-29 | 1,000 | 43.56 | 43.66 | 43.47 | 43.47 | 00:00:00 | | 2010-12-30 | 3,300 | 43.53 | 43.65 | 43.27 | 43.58 | 00:00:00 | | 2011-01-03 | 15,800 | 43.20 | 43.49 | 42.97 | 43.06 | 00:00:00 | | 2011-01-04 | 4,100 | 42.79 | 43.08 | 42.69 | 42.79 | 00:00:00 | | 2011-01-05 | 6,700 | 42.85 | 43.03 | 42.48 | 42.65 | 00:00:00 | | 2011-01-06 | 5,100 | 42.50 | 43.53 | 42.50 | 43.51 | 00:00:00 | | 2011-01-07 | 3,600 | 43.65 | 43.65 | 43.33 | 43.42 | 00:00:00 | | 2011-01-10 | 4,100 | 43.35 | 43.49 | 43.02 | 43.16 | 00:00:00 | | 2011-01-11 | 9,600 | 43.10 | 43.10 | 42.70 | 42.80 | 00:00:00 | | 2011-01-12 | 1,400 | 42.76 | 43.49 | 42.76 | 43.24 | 00:00:00 | | 2011-01-13 | 3,200 | 43.17 | 43.39 | 42.99 | 42.99 | 00:00:00 | | 2011-01-14 | 4,800 | 43.00 | 43.01 | 42.54 | 42.79 | 00:00:00 | | 2011-01-17 | 2,400 | 42.78 | 42.89 | 42.35 | 42.38 | 00:00:00 | | 2011-01-18 | 5,900 | 42.46 | 42.46 | 42.03 | 42.10 | 00:00:00 | | 2011-01-19 | 10,400 | 41.88 | 42.00 | 41.46 | 41.85 | 00:00:00 | | 2011-01-20 | 5,400 | 41.55 | 42.03 | 41.55 | 41.83 | 00:00:00 | | 2011-01-21 | 6,500 | 41.84 | 41.84 | 40.97 | 41.08 | 00:00:00 | | 2011-01-24 | 2,800 | 41.00 | 41.32 | 40.98 | 41.03 | 00:00:00 | | 2011-01-25 | 6,000 | 41.01 | 42.08 | 40.96 | 42.08 | 00:00:00 | | 2011-01-26 | 1,200 | 42.10 | 42.22 | 41.72 | 42.08 | 00:00:00 | | 2011-01-27 | 3,400 | 42.01 | 42.39 | 41.58 | 42.38 | 00:00:00 | | 2011-01-28 | 3,400 | 42.04 | 42.96 | 42.04 | 42.71 | 00:00:00 | | 2011-01-31 | 1,800 | 42.93 | 42.95 | 42.54 | 42.70 | 00:00:00 | | 2011-02-01 | 4,900 | 43.10 | 43.48 | 42.56 | 43.39 | 00:00:00 | | 2011-02-02 | 2,500 | 43.34 | 43.92 | 43.20 | 43.86 | 00:00:00 | | 2011-02-03 | 3,700 | 43.82 | 44.50 | 43.82 | 44.28 | 00:00:00 | | 2011-02-04 | 1,600 | 44.30 | 44.65 | 44.11 | 44.65 | 00:00:00 | | 2011-02-07 | 3,100 | 44.50 | 44.92 | 44.39 | 44.72 | 00:00:00 | | 2011-02-08 | 4,400 | 44.81 | 45.06 | 44.61 | 44.84 | 00:00:00 | | 2011-02-09 | 6,100 | 44.90 | 45.58 | 44.90 | 45.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
