|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-09 | 6,100 | 44.90 | 45.58 | 44.90 | 45.50 | 00:00:00 | | 2011-02-10 | 6,600 | 45.60 | 46.60 | 45.60 | 46.23 | 00:00:00 | | 2011-02-11 | 800 | 46.13 | 46.13 | 45.67 | 45.94 | 00:00:00 | | 2011-02-14 | 3,200 | 45.77 | 46.82 | 45.77 | 46.82 | 00:00:00 | | 2011-02-15 | 7,800 | 46.69 | 48.06 | 46.69 | 47.74 | 00:00:00 | | 2011-02-16 | 7,400 | 47.81 | 48.00 | 47.36 | 47.36 | 00:00:00 | | 2011-02-17 | 3,800 | 47.52 | 48.01 | 47.06 | 47.66 | 00:00:00 | | 2011-02-18 | 4,600 | 47.15 | 47.70 | 46.81 | 47.01 | 00:00:00 | | 2011-02-21 | 1,700 | 47.00 | 47.38 | 46.93 | 46.93 | 00:00:00 | | 2011-02-22 | 5,700 | 47.28 | 47.50 | 46.64 | 47.40 | 00:00:00 | | 2011-02-23 | 5,300 | 46.94 | 48.65 | 46.90 | 47.01 | 00:00:00 | | 2011-02-24 | 2,100 | 47.34 | 47.66 | 47.12 | 47.12 | 00:00:00 | | 2011-02-25 | 2,000 | 47.22 | 47.48 | 46.88 | 47.48 | 00:00:00 | | 2011-02-28 | 2,100 | 47.78 | 48.01 | 47.51 | 48.01 | 00:00:00 | | 2011-03-01 | 3,100 | 48.15 | 48.22 | 47.90 | 48.19 | 00:00:00 | | 2011-03-02 | 2,000 | 48.08 | 48.69 | 47.85 | 48.69 | 00:00:00 | | 2011-03-03 | 9,000 | 48.71 | 49.28 | 48.51 | 48.74 | 00:00:00 | | 2011-03-04 | 6,000 | 48.81 | 49.50 | 48.60 | 49.37 | 00:00:00 | | 2011-03-07 | 2,600 | 49.25 | 49.59 | 49.19 | 49.19 | 00:00:00 | | 2011-03-08 | 1,600 | 49.33 | 49.46 | 48.42 | 48.82 | 00:00:00 | | 2011-03-09 | 2,200 | 48.80 | 49.36 | 48.80 | 49.36 | 00:00:00 | | 2011-03-10 | 1,800 | 49.20 | 49.20 | 48.69 | 48.80 | 00:00:00 | | 2011-03-11 | 2,300 | 48.66 | 48.70 | 48.33 | 48.43 | 00:00:00 | | 2011-03-14 | 5,900 | 48.27 | 48.37 | 47.62 | 48.31 | 00:00:00 | | 2011-03-15 | 11,500 | 47.45 | 47.47 | 46.15 | 46.31 | 00:00:00 | | 2011-03-16 | 3,900 | 46.35 | 47.51 | 46.34 | 46.34 | 00:00:00 | | 2011-03-17 | 3,300 | 46.60 | 46.62 | 46.04 | 46.19 | 00:00:00 | | 2011-03-18 | 6,000 | 46.00 | 46.55 | 45.54 | 45.62 | 00:00:00 | | 2011-03-21 | 5,300 | 45.45 | 46.08 | 45.38 | 45.85 | 00:00:00 | | 2011-03-22 | 1,300 | 45.85 | 46.56 | 45.85 | 46.56 | 00:00:00 | | 2011-03-23 | 2,600 | 46.56 | 47.85 | 46.56 | 46.98 | 00:00:00 | | 2011-03-24 | 1,900 | 46.80 | 47.71 | 46.80 | 47.60 | 00:00:00 | | 2011-03-25 | 700 | 47.60 | 47.83 | 47.54 | 47.54 | 00:00:00 | | 2011-03-28 | 900 | 47.73 | 47.88 | 47.60 | 47.61 | 00:00:00 | | 2011-03-29 | 1,300 | 47.69 | 47.74 | 47.15 | 47.28 | 00:00:00 | | 2011-03-30 | 10,300 | 47.65 | 48.01 | 47.65 | 47.88 | 00:00:00 | | 2011-03-31 | 2,500 | 47.70 | 47.85 | 47.42 | 47.55 | 00:00:00 | | 2011-04-01 | 2,300 | 47.68 | 48.26 | 47.45 | 48.19 | 00:00:00 | | 2011-04-04 | 2,200 | 48.64 | 49.58 | 48.64 | 48.83 | 00:00:00 | | 2011-04-05 | 1,400 | 48.79 | 49.24 | 48.42 | 49.24 | 00:00:00 | | 2011-04-06 | 1,800 | 49.29 | 49.42 | 49.08 | 49.08 | 00:00:00 | | 2011-04-07 | 700 | 49.15 | 49.50 | 49.15 | 49.50 | 00:00:00 | | 2011-04-08 | 300 | 49.36 | 49.36 | 49.10 | 49.34 | 00:00:00 | | 2011-04-11 | 3,300 | 49.56 | 50.02 | 49.46 | 49.46 | 00:00:00 | | 2011-04-12 | 4,200 | 48.99 | 49.10 | 48.72 | 49.00 | 00:00:00 | | 2011-04-13 | 3,200 | 48.95 | 50.05 | 48.95 | 50.05 | 00:00:00 | | 2011-04-14 | 2,700 | 49.85 | 50.02 | 49.83 | 49.93 | 00:00:00 | | 2011-04-15 | 2,400 | 49.96 | 50.80 | 49.96 | 50.80 | 00:00:00 | | 2011-04-18 | 1,200 | 50.84 | 51.09 | 50.60 | 50.65 | 00:00:00 | | 2011-04-19 | 900 | 50.70 | 51.19 | 50.70 | 50.85 | 00:00:00 | | 2011-04-20 | 1,600 | 51.28 | 51.60 | 51.28 | 51.52 | 00:00:00 | | 2011-04-21 | 3,000 | 51.38 | 51.52 | 51.17 | 51.41 | 00:00:00 | | 2011-04-26 | 2,400 | 51.40 | 52.37 | 51.40 | 51.69 | 00:00:00 | | 2011-04-27 | 1,300 | 51.10 | 51.57 | 51.00 | 51.57 | 00:00:00 | | 2011-04-28 | 2,800 | 51.52 | 52.48 | 51.52 | 52.48 | 00:00:00 | | 2011-04-29 | 1,600 | 52.28 | 53.10 | 52.20 | 53.01 | 00:00:00 | | 2011-05-02 | 8,400 | 52.81 | 52.81 | 51.96 | 52.55 | 00:00:00 | | 2011-05-03 | 2,800 | 52.63 | 53.01 | 51.24 | 51.24 | 00:00:00 | | 2011-05-04 | 4,800 | 51.23 | 52.00 | 50.23 | 50.41 | 00:00:00 | | 2011-05-05 | 3,300 | 50.31 | 50.66 | 49.99 | 50.13 | 00:00:00 | | 2011-05-06 | 1,200 | 50.23 | 51.37 | 50.23 | 51.32 | 00:00:00 | | 2011-05-09 | 1,700 | 51.50 | 51.60 | 50.87 | 51.12 | 00:00:00 | | 2011-05-10 | 1,200 | 51.15 | 51.20 | 51.05 | 51.17 | 00:00:00 | | 2011-05-11 | 1,600 | 51.02 | 51.32 | 50.62 | 50.62 | 00:00:00 | | 2011-05-12 | 4,000 | 50.51 | 50.60 | 49.77 | 50.53 | 00:00:00 | | 2011-05-13 | 700 | 49.90 | 50.71 | 49.90 | 50.43 | 00:00:00 | | 2011-05-16 | 2,000 | 50.09 | 50.34 | 49.67 | 50.25 | 00:00:00 | | 2011-05-17 | 1,500 | 50.00 | 50.00 | 48.99 | 48.99 | 00:00:00 | | 2011-05-18 | 3,500 | 49.44 | 49.88 | 49.35 | 49.80 | 00:00:00 | | 2011-05-19 | 1,700 | 49.95 | 50.42 | 49.95 | 50.33 | 00:00:00 | | 2011-05-20 | 300 | 50.36 | 50.50 | 50.30 | 50.30 | 00:00:00 | | 2011-05-23 | 1,000 | 49.68 | 49.74 | 49.51 | 49.51 | 00:00:00 | | 2011-05-24 | 1,400 | 49.15 | 50.00 | 49.15 | 49.93 | 00:00:00 | | 2011-05-25 | 900 | 49.50 | 49.79 | 49.23 | 49.39 | 00:00:00 | | 2011-05-26 | 500 | 49.19 | 49.60 | 49.12 | 49.17 | 00:00:00 | | 2011-05-27 | 300 | 49.72 | 49.72 | 49.27 | 49.42 | 00:00:00 | | 2011-05-30 | 5,200 | 49.54 | 50.12 | 49.50 | 49.57 | 00:00:00 | | 2011-05-31 | 1,800 | 49.75 | 50.40 | 49.70 | 50.33 | 00:00:00 | | 2011-06-01 | 1,600 | 50.38 | 50.60 | 50.18 | 50.18 | 00:00:00 | | 2011-06-02 | 200 | 50.00 | 50.00 | 49.50 | 49.50 | 00:00:00 | | 2011-06-03 | 1,700 | 49.31 | 49.50 | 49.22 | 49.50 | 00:00:00 | | 2011-06-06 | 1,600 | 49.29 | 50.15 | 49.29 | 49.67 | 00:00:00 | | 2011-06-07 | 2,300 | 49.71 | 50.01 | 49.50 | 49.74 | 00:00:00 | | 2011-06-08 | 1,200 | 49.74 | 49.74 | 49.58 | 49.71 | 00:00:00 | | 2011-06-09 | 3,000 | 50.10 | 50.96 | 50.10 | 50.82 | 00:00:00 | | 2011-06-10 | 1,400 | 50.77 | 50.77 | 49.98 | 50.03 | 00:00:00 | | 2011-06-13 | 700 | 49.96 | 50.62 | 49.94 | 50.39 | 00:00:00 | | 2011-06-14 | 3,000 | 50.74 | 51.35 | 50.68 | 50.89 | 00:00:00 | | 2011-06-15 | 1,700 | 50.84 | 51.27 | 50.77 | 51.27 | 00:00:00 | | 2011-06-16 | 4,700 | 51.22 | 51.42 | 50.65 | 50.65 | 00:00:00 | | 2011-06-17 | 1,600 | 50.63 | 51.00 | 50.38 | 50.38 | 00:00:00 | | 2011-06-20 | 900 | 50.31 | 50.60 | 50.00 | 50.60 | 00:00:00 | | 2011-06-21 | 5,100 | 50.51 | 50.85 | 50.33 | 50.78 | 00:00:00 | | 2011-06-22 | 2,000 | 50.84 | 51.14 | 50.26 | 50.42 | 00:00:00 | | 2011-06-23 | 800 | 50.54 | 51.00 | 50.45 | 50.47 | 00:00:00 | | 2011-06-24 | 2,800 | 50.65 | 50.68 | 49.78 | 50.67 | 00:00:00 | | 2011-06-27 | 1,600 | 50.96 | 51.11 | 50.31 | 51.11 | 00:00:00 | | 2011-06-28 | 1,000 | 51.12 | 51.12 | 50.42 | 50.42 | 00:00:00 | | 2011-06-29 | 1,300 | 51.13 | 51.50 | 51.01 | 51.08 | 00:00:00 | | 2011-06-30 | 3,000 | 50.80 | 51.48 | 50.80 | 51.46 | 00:00:00 | | 2011-07-01 | 1,400 | 51.58 | 51.73 | 51.36 | 51.73 | 00:00:00 | | 2011-07-04 | 3,400 | 51.97 | 51.97 | 51.49 | 51.55 | 00:00:00 | | 2011-07-05 | 500 | 51.48 | 51.67 | 51.40 | 51.56 | 00:00:00 | | 2011-07-06 | 1,100 | 51.72 | 51.96 | 51.61 | 51.96 | 00:00:00 | | 2011-07-07 | 2,000 | 52.00 | 52.12 | 51.73 | 51.92 | 00:00:00 | | 2011-07-08 | 2,500 | 51.92 | 52.43 | 51.92 | 52.29 | 00:00:00 | | 2011-07-11 | 2,300 | 52.15 | 52.55 | 51.96 | 51.96 | 00:00:00 | | 2011-07-12 | 2,700 | 51.69 | 51.97 | 50.89 | 51.84 | 00:00:00 | | 2011-07-13 | 3,200 | 51.80 | 52.47 | 51.64 | 52.40 | 00:00:00 | | 2011-07-14 | 2,000 | 52.37 | 52.78 | 51.96 | 51.96 | 00:00:00 | | 2011-07-15 | 3,300 | 52.01 | 53.79 | 52.01 | 53.72 | 00:00:00 | | 2011-07-18 | 3,100 | 53.54 | 54.70 | 53.45 | 54.35 | 00:00:00 | | 2011-07-19 | 5,100 | 54.58 | 55.73 | 54.41 | 54.53 | 00:00:00 | | 2011-07-20 | 1,200 | 54.60 | 54.66 | 54.39 | 54.62 | 00:00:00 | | 2011-07-21 | 1,900 | 54.56 | 54.76 | 54.01 | 54.34 | 00:00:00 | | 2011-07-22 | 1,400 | 54.35 | 54.35 | 53.57 | 53.99 | 00:00:00 | | 2011-07-25 | 1,600 | 53.70 | 54.53 | 53.61 | 54.53 | 00:00:00 | | 2011-07-26 | 1,900 | 54.51 | 55.20 | 54.46 | 55.13 | 00:00:00 | | 2011-07-27 | 1,500 | 55.10 | 55.22 | 54.39 | 54.39 | 00:00:00 | | 2011-07-28 | 1,400 | 54.28 | 54.58 | 54.19 | 54.57 | 00:00:00 | | 2011-07-29 | 2,000 | 54.12 | 54.12 | 53.40 | 53.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
