|
 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 | | 2011-07-29 | 2,000 | 54.12 | 54.12 | 53.40 | 53.48 | 00:00:00 | | 2011-08-01 | 3,700 | 53.83 | 54.43 | 52.51 | 52.65 | 00:00:00 | | 2011-08-02 | 6,700 | 52.78 | 52.81 | 50.73 | 51.20 | 00:00:00 | | 2011-08-03 | 7,700 | 51.12 | 51.41 | 50.30 | 51.16 | 00:00:00 | | 2011-08-04 | 13,600 | 51.39 | 51.74 | 49.49 | 49.66 | 00:00:00 | | 2011-08-05 | 25,600 | 47.40 | 49.60 | 45.80 | 48.65 | 00:00:00 | | 2011-08-08 | 14,600 | 47.95 | 48.25 | 45.01 | 46.10 | 00:00:00 | | 2011-08-09 | 23,300 | 44.01 | 47.50 | 42.71 | 45.40 | 00:00:00 | | 2011-08-10 | 15,200 | 47.50 | 48.50 | 45.85 | 47.50 | 00:00:00 | | 2011-08-11 | 5,700 | 47.90 | 48.00 | 46.00 | 47.40 | 00:00:00 | | 2011-08-12 | 6,400 | 46.51 | 48.47 | 46.48 | 48.41 | 00:00:00 | | 2011-08-15 | 7,600 | 49.00 | 49.50 | 48.39 | 48.58 | 00:00:00 | | 2011-08-16 | 4,600 | 48.82 | 48.82 | 47.17 | 48.50 | 00:00:00 | | 2011-08-17 | 4,100 | 48.60 | 48.85 | 48.23 | 48.23 | 00:00:00 | | 2011-08-18 | 5,000 | 47.90 | 48.49 | 46.65 | 47.12 | 00:00:00 | | 2011-08-19 | 9,900 | 47.00 | 47.10 | 45.31 | 46.62 | 00:00:00 | | 2011-08-22 | 2,600 | 46.40 | 48.00 | 46.31 | 47.12 | 00:00:00 | | 2011-08-23 | 2,800 | 47.42 | 48.29 | 47.33 | 48.15 | 00:00:00 | | 2011-08-24 | 5,300 | 48.35 | 48.35 | 46.80 | 47.06 | 00:00:00 | | 2011-08-25 | 7,100 | 47.19 | 47.56 | 45.00 | 45.38 | 00:00:00 | | 2011-08-26 | 3,400 | 45.40 | 46.12 | 44.76 | 46.11 | 00:00:00 | | 2011-08-29 | 3,700 | 47.09 | 47.09 | 45.98 | 46.49 | 00:00:00 | | 2011-08-30 | 2,900 | 46.66 | 46.66 | 45.73 | 45.97 | 00:00:00 | | 2011-08-31 | 2,200 | 45.87 | 47.54 | 45.87 | 47.27 | 00:00:00 | | 2011-09-01 | 2,400 | 47.41 | 47.65 | 46.79 | 47.65 | 00:00:00 | | 2011-09-02 | 1,500 | 47.00 | 47.99 | 47.00 | 47.80 | 00:00:00 | | 2011-09-05 | 2,900 | 47.47 | 47.47 | 46.42 | 46.55 | 00:00:00 | | 2011-09-06 | 3,300 | 46.19 | 48.31 | 46.19 | 48.31 | 00:00:00 | | 2011-09-07 | 3,500 | 48.72 | 49.78 | 48.40 | 49.65 | 00:00:00 | | 2011-09-08 | 4,000 | 49.65 | 49.70 | 48.91 | 49.27 | 00:00:00 | | 2011-09-09 | 3,400 | 49.20 | 49.72 | 48.15 | 48.26 | 00:00:00 | | 2011-09-12 | 3,400 | 48.11 | 48.40 | 47.54 | 48.32 | 00:00:00 | | 2011-09-13 | 1,500 | 49.15 | 49.15 | 47.90 | 48.49 | 00:00:00 | | 2011-09-14 | 2,200 | 48.22 | 49.90 | 48.10 | 49.90 | 00:00:00 | | 2011-09-15 | 2,600 | 49.85 | 50.23 | 49.19 | 50.23 | 00:00:00 | | 2011-09-16 | 2,300 | 50.36 | 51.68 | 49.80 | 51.67 | 00:00:00 | | 2011-09-19 | 3,200 | 51.02 | 51.03 | 50.11 | 50.82 | 00:00:00 | | 2011-09-20 | 2,500 | 50.49 | 52.06 | 50.27 | 52.06 | 00:00:00 | | 2011-09-21 | 2,100 | 51.98 | 52.00 | 51.21 | 51.35 | 00:00:00 | | 2011-09-22 | 3,200 | 50.57 | 51.19 | 49.27 | 49.27 | 00:00:00 | | 2011-09-23 | 1,400 | 49.81 | 50.52 | 49.00 | 50.37 | 00:00:00 | | 2011-09-26 | 4,200 | 50.50 | 52.31 | 50.00 | 51.92 | 00:00:00 | | 2011-09-27 | 5,800 | 52.50 | 52.80 | 50.87 | 51.38 | 00:00:00 | | 2011-09-28 | 8,700 | 51.70 | 51.99 | 50.74 | 51.45 | 00:00:00 | | 2011-09-29 | 2,100 | 50.21 | 51.61 | 50.00 | 50.57 | 00:00:00 | | 2011-09-30 | 1,200 | 50.60 | 51.02 | 50.19 | 50.94 | 00:00:00 | | 2011-10-03 | 5,800 | 50.35 | 50.38 | 49.37 | 49.37 | 00:00:00 | | 2011-10-04 | 2,300 | 49.46 | 49.99 | 49.12 | 49.33 | 00:00:00 | | 2011-10-05 | 1,000 | 49.44 | 49.79 | 48.89 | 49.28 | 00:00:00 | | 2011-10-06 | 5,500 | 49.32 | 49.42 | 48.02 | 49.06 | 00:00:00 | | 2011-10-07 | 1,200 | 49.17 | 49.32 | 48.50 | 48.70 | 00:00:00 | | 2011-10-10 | 3,700 | 49.01 | 49.40 | 48.67 | 49.25 | 00:00:00 | | 2011-10-11 | 3,200 | 49.46 | 50.46 | 49.29 | 50.27 | 00:00:00 | | 2011-10-12 | 4,100 | 50.18 | 50.39 | 49.63 | 49.93 | 00:00:00 | | 2011-10-13 | 1,400 | 49.88 | 50.36 | 49.88 | 50.25 | 00:00:00 | | 2011-10-14 | 2,900 | 50.27 | 51.30 | 50.16 | 51.18 | 00:00:00 | | 2011-10-17 | 3,800 | 51.67 | 51.67 | 50.04 | 50.17 | 00:00:00 | | 2011-10-18 | 2,000 | 50.11 | 51.39 | 49.92 | 51.39 | 00:00:00 | | 2011-10-19 | 1,500 | 51.33 | 51.35 | 50.90 | 51.13 | 00:00:00 | | 2011-10-20 | 1,000 | 50.84 | 51.58 | 50.59 | 50.90 | 00:00:00 | | 2011-10-21 | 2,900 | 50.96 | 52.04 | 50.58 | 51.91 | 00:00:00 | | 2011-10-24 | 7,000 | 52.18 | 52.19 | 51.49 | 51.78 | 00:00:00 | | 2011-10-25 | 3,500 | 51.58 | 52.50 | 51.57 | 52.12 | 00:00:00 | | 2011-10-26 | 1,000 | 51.80 | 52.50 | 51.80 | 52.42 | 00:00:00 | | 2011-10-27 | 12,100 | 52.63 | 53.05 | 51.10 | 51.49 | 00:00:00 | | 2011-10-28 | 9,200 | 51.32 | 53.58 | 51.32 | 53.17 | 00:00:00 | | 2011-10-31 | 3,900 | 52.81 | 53.52 | 52.69 | 52.83 | 00:00:00 | | 2011-11-01 | 4,900 | 52.22 | 52.40 | 50.00 | 50.50 | 00:00:00 | | 2011-11-02 | 7,400 | 51.00 | 51.00 | 48.81 | 50.34 | 00:00:00 | | 2011-11-03 | 4,000 | 49.96 | 51.17 | 49.70 | 51.09 | 00:00:00 | | 2011-11-04 | 2,100 | 50.98 | 51.75 | 50.50 | 51.36 | 00:00:00 | | 2011-11-07 | 3,600 | 51.42 | 51.42 | 50.16 | 50.64 | 00:00:00 | | 2011-11-08 | 1,400 | 50.84 | 51.39 | 50.61 | 50.61 | 00:00:00 | | 2011-11-09 | 4,200 | 50.95 | 51.01 | 49.58 | 50.46 | 00:00:00 | | 2011-11-10 | 2,900 | 50.07 | 50.68 | 49.69 | 50.68 | 00:00:00 | | 2011-11-11 | 2,600 | 50.61 | 51.02 | 50.38 | 50.90 | 00:00:00 | | 2011-11-14 | 5,000 | 51.21 | 51.36 | 50.36 | 50.36 | 00:00:00 | | 2011-11-15 | 4,100 | 50.21 | 51.65 | 49.88 | 51.62 | 00:00:00 | | 2011-11-16 | 4,100 | 51.50 | 52.00 | 51.00 | 51.47 | 00:00:00 | | 2011-11-17 | 2,600 | 51.36 | 51.45 | 50.87 | 50.88 | 00:00:00 | | 2011-11-18 | 2,700 | 51.00 | 51.31 | 50.38 | 50.50 | 00:00:00 | | 2011-11-21 | 2,700 | 50.28 | 50.28 | 49.51 | 49.51 | 00:00:00 | | 2011-11-22 | 1,400 | 49.50 | 49.99 | 49.48 | 49.62 | 00:00:00 | | 2011-11-23 | 4,700 | 49.48 | 49.58 | 48.78 | 49.58 | 00:00:00 | | 2011-11-24 | 1,800 | 49.60 | 49.62 | 48.47 | 48.69 | 00:00:00 | | 2011-11-25 | 600 | 48.60 | 49.26 | 48.34 | 49.01 | 00:00:00 | | 2011-11-28 | 9,300 | 49.44 | 49.60 | 48.70 | 49.60 | 00:00:00 | | 2011-11-29 | 3,800 | 49.53 | 49.88 | 49.22 | 49.49 | 00:00:00 | | 2011-11-30 | 4,100 | 49.43 | 50.94 | 49.22 | 50.83 | 00:00:00 | | 2011-12-01 | 6,800 | 50.94 | 51.77 | 50.94 | 51.66 | 00:00:00 | | 2011-12-02 | 1,400 | 51.93 | 52.03 | 50.65 | 51.04 | 00:00:00 | | 2011-12-05 | 2,500 | 51.00 | 51.40 | 50.83 | 50.91 | 00:00:00 | | 2011-12-06 | 3,500 | 50.85 | 50.85 | 49.57 | 49.76 | 00:00:00 | | 2011-12-07 | 5,000 | 49.50 | 49.95 | 49.50 | 49.77 | 00:00:00 | | 2011-12-08 | 1,100 | 50.00 | 50.70 | 49.87 | 50.23 | 00:00:00 | | 2011-12-09 | 2,600 | 49.98 | 50.29 | 49.83 | 50.29 | 00:00:00 | | 2011-12-12 | 4,900 | 50.13 | 50.52 | 50.06 | 50.18 | 00:00:00 | | 2011-12-13 | 24,800 | 49.96 | 50.65 | 49.96 | 50.60 | 00:00:00 | | 2011-12-14 | 10,100 | 50.47 | 50.86 | 50.28 | 50.67 | 00:00:00 | | 2011-12-15 | 7,300 | 50.55 | 51.27 | 50.55 | 50.94 | 00:00:00 | | 2011-12-16 | 5,200 | 51.02 | 51.19 | 50.71 | 50.73 | 00:00:00 | | 2011-12-19 | 5,600 | 49.70 | 51.61 | 49.70 | 51.15 | 00:00:00 | | 2011-12-20 | 4,200 | 49.92 | 51.49 | 49.92 | 51.49 | 00:00:00 | | 2011-12-21 | 13,300 | 51.50 | 51.81 | 51.19 | 51.31 | 00:00:00 | | 2011-12-22 | 8,200 | 51.81 | 51.81 | 51.41 | 51.59 | 00:00:00 | | 2011-12-23 | 10,200 | 51.59 | 52.02 | 51.42 | 52.02 | 00:00:00 | | 2011-12-26 | 0 | 52.02 | 52.02 | 52.02 | 52.02 | 00:00:00 | | 2011-12-27 | 5,700 | 51.90 | 52.50 | 51.79 | 51.79 | 00:00:00 | | 2011-12-28 | 11,600 | 51.70 | 52.33 | 51.65 | 51.80 | 00:00:00 | | 2011-12-29 | 4,300 | 51.90 | 52.38 | 51.90 | 52.38 | 00:00:00 | | 2011-12-30 | 1,200 | 52.49 | 52.50 | 52.23 | 52.50 | 00:00:00 | | 2012-01-02 | 11,300 | 52.35 | 53.35 | 52.30 | 53.11 | 00:00:00 | | 2012-01-03 | 13,000 | 53.03 | 54.36 | 53.03 | 53.84 | 00:00:00 | | 2012-01-04 | 5,200 | 53.72 | 54.48 | 53.71 | 54.40 | 00:00:00 | | 2012-01-05 | 20,200 | 54.40 | 55.61 | 54.30 | 55.30 | 00:00:00 | | 2012-01-06 | 8,400 | 54.92 | 54.92 | 54.50 | 54.85 | 00:00:00 | | 2012-01-09 | 4,400 | 54.65 | 54.85 | 54.37 | 54.46 | 00:00:00 | | 2012-01-10 | 9,800 | 54.65 | 55.67 | 54.65 | 55.08 | 00:00:00 | | 2012-01-11 | 6,100 | 55.00 | 55.00 | 54.36 | 54.36 | 00:00:00 | | 2012-01-12 | 4,600 | 54.34 | 54.34 | 53.71 | 53.92 | 00:00:00 | | 2012-01-13 | 5,200 | 53.92 | 54.22 | 53.20 | 53.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
