|
 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 | | 2012-01-13 | 5,200 | 53.92 | 54.22 | 53.20 | 53.40 | 00:00:00 | | 2012-01-16 | 4,500 | 53.40 | 53.50 | 53.00 | 53.38 | 00:00:00 | | 2012-01-17 | 4,700 | 53.52 | 53.97 | 53.10 | 53.97 | 00:00:00 | | 2012-01-18 | 3,400 | 53.99 | 54.34 | 53.54 | 54.34 | 00:00:00 | | 2012-01-19 | 4,200 | 54.30 | 54.44 | 53.18 | 53.54 | 00:00:00 | | 2012-01-20 | 2,400 | 53.68 | 54.28 | 53.53 | 53.87 | 00:00:00 | | 2012-01-23 | 4,600 | 53.90 | 53.90 | 52.80 | 53.45 | 00:00:00 | | 2012-01-24 | 2,100 | 53.41 | 54.30 | 53.30 | 54.04 | 00:00:00 | | 2012-01-25 | 3,100 | 54.24 | 54.26 | 53.84 | 54.10 | 00:00:00 | | 2012-01-26 | 2,700 | 54.00 | 54.46 | 53.89 | 54.38 | 00:00:00 | | 2012-01-27 | 4,300 | 54.61 | 54.61 | 53.61 | 53.70 | 00:00:00 | | 2012-01-30 | 3,400 | 53.74 | 54.45 | 53.38 | 54.35 | 00:00:00 | | 2012-01-31 | 2,800 | 54.38 | 54.58 | 54.19 | 54.43 | 00:00:00 | | 2012-02-01 | 2,200 | 54.54 | 54.54 | 54.10 | 54.18 | 00:00:00 | | 2012-02-02 | 3,800 | 54.20 | 54.80 | 53.88 | 54.73 | 00:00:00 | | 2012-02-03 | 2,300 | 54.33 | 55.34 | 54.33 | 55.03 | 00:00:00 | | 2012-02-06 | 9,900 | 54.94 | 55.40 | 54.81 | 54.89 | 00:00:00 | | 2012-02-07 | 2,600 | 55.02 | 55.03 | 54.63 | 54.88 | 00:00:00 | | 2012-02-08 | 3,400 | 55.06 | 55.06 | 54.38 | 54.38 | 00:00:00 | | 2012-02-09 | 1,900 | 54.30 | 54.31 | 53.99 | 54.31 | 00:00:00 | | 2012-02-10 | 2,900 | 54.06 | 54.98 | 53.82 | 54.75 | 00:00:00 | | 2012-02-13 | 800 | 54.95 | 55.08 | 54.72 | 55.01 | 00:00:00 | | 2012-02-14 | 4,000 | 54.97 | 55.39 | 54.65 | 55.37 | 00:00:00 | | 2012-02-15 | 9,400 | 55.58 | 57.04 | 55.58 | 56.82 | 00:00:00 | | 2012-02-16 | 6,600 | 56.32 | 56.44 | 55.20 | 55.49 | 00:00:00 | | 2012-02-17 | 5,100 | 55.40 | 55.50 | 54.00 | 54.37 | 00:00:00 | | 2012-02-20 | 11,500 | 54.85 | 54.85 | 53.70 | 53.94 | 00:00:00 | | 2012-02-21 | 14,500 | 53.50 | 53.70 | 52.57 | 53.29 | 00:00:00 | | 2012-02-22 | 6,500 | 53.22 | 53.52 | 52.78 | 53.41 | 00:00:00 | | 2012-02-23 | 3,500 | 53.41 | 53.58 | 52.53 | 53.02 | 00:00:00 | | 2012-02-24 | 3,800 | 53.70 | 53.88 | 53.31 | 53.86 | 00:00:00 | | 2012-02-27 | 3,200 | 53.20 | 53.80 | 53.18 | 53.43 | 00:00:00 | | 2012-02-28 | 2,100 | 53.51 | 53.56 | 52.91 | 53.35 | 00:00:00 | | 2012-02-29 | 4,800 | 53.35 | 53.56 | 52.48 | 52.75 | 00:00:00 | | 2012-03-01 | 4,500 | 52.16 | 53.22 | 52.10 | 52.87 | 00:00:00 | | 2012-03-02 | 1,900 | 52.67 | 52.80 | 52.42 | 52.52 | 00:00:00 | | 2012-03-05 | 3,000 | 52.63 | 52.81 | 52.46 | 52.46 | 00:00:00 | | 2012-03-06 | 19,700 | 52.41 | 52.60 | 51.66 | 52.00 | 00:00:00 | | 2012-03-07 | 10,600 | 51.50 | 52.03 | 51.50 | 51.60 | 00:00:00 | | 2012-03-08 | 9,400 | 51.30 | 52.24 | 50.80 | 52.24 | 00:00:00 | | 2012-03-09 | 4,600 | 52.45 | 52.45 | 51.00 | 51.20 | 00:00:00 | | 2012-03-12 | 1,000 | 51.40 | 51.40 | 50.57 | 50.72 | 00:00:00 | | 2012-03-13 | 4,800 | 51.12 | 52.45 | 51.12 | 52.30 | 00:00:00 | | 2012-03-14 | 4,400 | 52.38 | 52.45 | 51.99 | 52.31 | 00:00:00 | | 2012-03-15 | 6,300 | 52.48 | 52.48 | 51.37 | 51.60 | 00:00:00 | | 2012-03-16 | 1,800 | 51.72 | 51.86 | 51.42 | 51.53 | 00:00:00 | | 2012-03-19 | 4,200 | 51.64 | 52.11 | 51.19 | 52.07 | 00:00:00 | | 2012-03-20 | 2,500 | 52.00 | 52.10 | 51.65 | 51.83 | 00:00:00 | | 2012-03-21 | 2,000 | 51.84 | 52.39 | 51.50 | 52.39 | 00:00:00 | | 2012-03-22 | 1,500 | 52.36 | 52.36 | 51.86 | 51.86 | 00:00:00 | | 2012-03-23 | 500 | 51.98 | 51.98 | 51.82 | 51.84 | 00:00:00 | | 2012-03-26 | 3,500 | 51.76 | 52.67 | 51.76 | 52.64 | 00:00:00 | | 2012-03-27 | 3,300 | 52.69 | 52.80 | 52.00 | 52.05 | 00:00:00 | | 2012-03-28 | 9,100 | 51.97 | 53.46 | 51.97 | 52.67 | 00:00:00 | | 2012-03-29 | 2,200 | 52.77 | 53.17 | 52.77 | 53.15 | 00:00:00 | | 2012-03-30 | 1,500 | 53.21 | 53.38 | 52.71 | 53.24 | 00:00:00 | | 2012-04-02 | 4,300 | 53.26 | 54.81 | 53.26 | 54.81 | 00:00:00 | | 2012-04-03 | 2,500 | 54.55 | 54.67 | 54.30 | 54.30 | 00:00:00 | | 2012-04-04 | 4,200 | 54.15 | 54.18 | 52.91 | 53.03 | 00:00:00 | | 2012-04-05 | 3,300 | 53.09 | 53.19 | 52.53 | 52.53 | 00:00:00 | | 2012-04-06 | 0 | 52.53 | 52.53 | 52.53 | 52.53 | 00:00:00 | | 2012-04-09 | 0 | 52.53 | 52.53 | 52.53 | 52.53 | 00:00:00 | | 2012-04-10 | 1,900 | 51.93 | 52.99 | 51.93 | 52.29 | 00:00:00 | | 2012-04-11 | 5,000 | 52.22 | 52.33 | 51.79 | 52.05 | 00:00:00 | | 2012-04-12 | 2,600 | 52.15 | 53.01 | 51.90 | 53.01 | 00:00:00 | | 2012-04-13 | 4,000 | 52.93 | 52.93 | 51.83 | 51.83 | 00:00:00 | | 2012-04-16 | 1,100 | 51.56 | 52.48 | 51.56 | 52.48 | 00:00:00 | | 2012-04-17 | 500 | 52.32 | 52.65 | 52.32 | 52.65 | 00:00:00 | | 2012-04-18 | 1,000 | 52.89 | 53.18 | 52.89 | 53.18 | 00:00:00 | | 2012-04-19 | 1,700 | 53.03 | 53.68 | 53.03 | 53.55 | 00:00:00 | | 2012-04-20 | 2,700 | 53.63 | 54.31 | 53.36 | 53.45 | 00:00:00 | | 2012-04-23 | 3,600 | 53.47 | 53.49 | 52.27 | 52.66 | 00:00:00 | | 2012-04-24 | 2,600 | 52.53 | 52.61 | 52.40 | 52.54 | 00:00:00 | | 2012-04-25 | 3,100 | 52.53 | 52.75 | 52.27 | 52.61 | 00:00:00 | | 2012-04-26 | 3,200 | 52.65 | 52.84 | 52.17 | 52.71 | 00:00:00 | | 2012-04-27 | 1,200 | 52.47 | 53.08 | 52.47 | 52.66 | 00:00:00 | | 2012-04-30 | 1,100 | 52.81 | 53.79 | 52.81 | 53.79 | 00:00:00 | | 2012-05-01 | 0 | 53.79 | 53.79 | 53.79 | 53.79 | 00:00:00 | | 2012-05-02 | 3,400 | 53.88 | 53.98 | 52.81 | 53.17 | 00:00:00 | | 2012-05-03 | 1,800 | 53.17 | 53.94 | 53.17 | 53.59 | 00:00:00 | | 2012-05-04 | 1,300 | 53.35 | 54.04 | 53.15 | 53.15 | 00:00:00 | | 2012-05-07 | 2,500 | 52.50 | 52.99 | 52.10 | 52.77 | 00:00:00 | | 2012-05-08 | 2,700 | 52.70 | 53.30 | 52.51 | 53.17 | 00:00:00 | | 2012-05-09 | 1,200 | 53.14 | 53.21 | 52.26 | 53.21 | 00:00:00 | | 2012-05-10 | 1,800 | 53.01 | 53.22 | 52.62 | 53.19 | 00:00:00 | | 2012-05-11 | 1,300 | 52.50 | 52.85 | 52.43 | 52.85 | 00:00:00 | | 2012-05-14 | 3,700 | 52.69 | 52.69 | 52.16 | 52.38 | 00:00:00 | | 2012-05-15 | 3,200 | 52.35 | 53.06 | 51.95 | 52.61 | 00:00:00 | | 2012-05-16 | 2,200 | 52.34 | 52.47 | 51.95 | 52.35 | 00:00:00 | | 2012-05-17 | 3,100 | 52.24 | 52.72 | 52.24 | 52.63 | 00:00:00 | | 2012-05-18 | 700 | 52.15 | 52.42 | 52.06 | 52.14 | 00:00:00 | | 2012-05-21 | 3,600 | 52.15 | 53.12 | 51.95 | 53.12 | 00:00:00 | | 2012-05-22 | 1,700 | 53.14 | 53.14 | 52.74 | 52.89 | 00:00:00 | | 2012-05-23 | 2,400 | 52.74 | 53.10 | 52.51 | 52.76 | 00:00:00 | | 2012-05-24 | 5,400 | 53.17 | 53.17 | 52.58 | 52.61 | 00:00:00 | | 2012-05-25 | 4,500 | 52.45 | 53.35 | 52.45 | 53.22 | 00:00:00 | | 2012-05-28 | 200 | 53.47 | 54.01 | 53.40 | 53.40 | 00:00:00 | | 2012-05-29 | 2,800 | 53.68 | 54.25 | 53.66 | 54.19 | 00:00:00 | | 2012-05-30 | 3,200 | 54.13 | 54.17 | 53.55 | 53.63 | 00:00:00 | | 2012-05-31 | 4,900 | 53.69 | 54.11 | 53.61 | 53.64 | 00:00:00 | | 2012-06-01 | 4,000 | 53.67 | 53.67 | 52.83 | 52.91 | 00:00:00 | | 2012-06-04 | 11,900 | 52.26 | 52.33 | 51.20 | 51.78 | 00:00:00 | | 2012-06-05 | 2,500 | 51.74 | 51.79 | 51.01 | 51.34 | 00:00:00 | | 2012-06-06 | 2,000 | 51.35 | 51.83 | 51.00 | 51.79 | 00:00:00 | | 2012-06-07 | 700 | 51.84 | 52.06 | 51.72 | 51.84 | 00:00:00 | | 2012-06-08 | 600 | 51.69 | 52.30 | 51.69 | 52.22 | 00:00:00 | | 2012-06-11 | 2,300 | 53.05 | 53.05 | 52.04 | 52.32 | 00:00:00 | | 2012-06-12 | 2,200 | 52.21 | 52.66 | 52.00 | 52.41 | 00:00:00 | | 2012-06-13 | 2,700 | 52.53 | 53.05 | 52.53 | 53.05 | 00:00:00 | | 2012-06-14 | 500 | 52.85 | 53.29 | 52.85 | 53.24 | 00:00:00 | | 2012-06-15 | 5,600 | 53.20 | 53.20 | 51.99 | 52.48 | 00:00:00 | | 2012-06-18 | 4,600 | 52.99 | 53.78 | 52.59 | 53.55 | 00:00:00 | | 2012-06-19 | 4,000 | 53.35 | 54.48 | 53.35 | 54.36 | 00:00:00 | | 2012-06-20 | 4,200 | 54.06 | 54.26 | 53.81 | 54.08 | 00:00:00 | | 2012-06-21 | 4,300 | 53.84 | 54.89 | 53.84 | 54.35 | 00:00:00 | | 2012-06-22 | 6,900 | 54.22 | 55.22 | 54.22 | 55.10 | 00:00:00 | | 2012-06-25 | 1,100 | 55.08 | 55.09 | 54.50 | 54.74 | 00:00:00 | | 2012-06-26 | 1,600 | 54.92 | 55.29 | 54.74 | 55.14 | 00:00:00 | | 2012-06-27 | 1,500 | 55.16 | 55.30 | 54.63 | 54.85 | 00:00:00 | | 2012-06-28 | 4,900 | 54.92 | 55.10 | 54.50 | 54.58 | 00:00:00 | | 2012-06-29 | 7,300 | 55.47 | 56.03 | 55.08 | 55.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
