|
 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 | | 2012-06-29 | 7,300 | 55.47 | 56.03 | 55.08 | 55.84 | 00:00:00 | | 2012-07-02 | 2,900 | 55.76 | 56.17 | 55.10 | 56.11 | 00:00:00 | | 2012-07-03 | 700 | 55.90 | 56.49 | 55.79 | 56.08 | 00:00:00 | | 2012-07-04 | 5,000 | 56.14 | 56.26 | 55.77 | 56.13 | 00:00:00 | | 2012-07-05 | 3,900 | 56.09 | 56.76 | 56.09 | 56.76 | 00:00:00 | | 2012-07-06 | 2,500 | 56.62 | 56.62 | 55.95 | 56.32 | 00:00:00 | | 2012-07-09 | 5,500 | 56.00 | 56.56 | 56.00 | 56.39 | 00:00:00 | | 2012-07-10 | 1,400 | 56.50 | 56.72 | 56.18 | 56.61 | 00:00:00 | | 2012-07-11 | 1,400 | 56.47 | 57.49 | 56.47 | 57.27 | 00:00:00 | | 2012-07-12 | 4,200 | 56.49 | 56.49 | 55.90 | 56.45 | 00:00:00 | | 2012-07-13 | 3,600 | 56.57 | 56.94 | 56.56 | 56.85 | 00:00:00 | | 2012-07-16 | 2,900 | 56.91 | 57.25 | 56.86 | 57.16 | 00:00:00 | | 2012-07-17 | 2,900 | 57.40 | 57.75 | 57.26 | 57.75 | 00:00:00 | | 2012-07-18 | 2,600 | 57.68 | 58.28 | 57.58 | 58.02 | 00:00:00 | | 2012-07-19 | 4,300 | 58.11 | 58.73 | 58.00 | 58.69 | 00:00:00 | | 2012-07-20 | 2,400 | 58.04 | 59.05 | 58.04 | 58.99 | 00:00:00 | | 2012-07-23 | 5,800 | 58.35 | 59.08 | 56.81 | 57.22 | 00:00:00 | | 2012-07-24 | 1,900 | 57.26 | 57.54 | 57.22 | 57.28 | 00:00:00 | | 2012-07-25 | 2,600 | 56.99 | 58.45 | 56.99 | 58.45 | 00:00:00 | | 2012-07-26 | 4,400 | 58.46 | 59.56 | 58.46 | 59.40 | 00:00:00 | | 2012-07-27 | 2,400 | 59.30 | 59.95 | 58.70 | 59.95 | 00:00:00 | | 2012-07-30 | 2,200 | 60.00 | 60.24 | 58.98 | 59.55 | 00:00:00 | | 2012-07-31 | 4,300 | 59.74 | 59.74 | 58.92 | 59.04 | 00:00:00 | | 2012-08-01 | 3,600 | 59.17 | 59.50 | 58.50 | 58.79 | 00:00:00 | | 2012-08-02 | 3,700 | 58.79 | 58.79 | 56.67 | 58.08 | 00:00:00 | | 2012-08-03 | 1,500 | 57.70 | 58.29 | 57.64 | 58.29 | 00:00:00 | | 2012-08-06 | 2,900 | 58.02 | 58.60 | 57.78 | 58.58 | 00:00:00 | | 2012-08-07 | 700 | 58.35 | 58.77 | 58.24 | 58.29 | 00:00:00 | | 2012-08-08 | 300 | 57.96 | 58.00 | 57.83 | 57.97 | 00:00:00 | | 2012-08-09 | 6,500 | 58.00 | 58.33 | 57.86 | 58.12 | 00:00:00 | | 2012-08-10 | 4,700 | 57.73 | 58.33 | 57.24 | 58.05 | 00:00:00 | | 2012-08-13 | 1,400 | 58.05 | 58.59 | 57.82 | 58.52 | 00:00:00 | | 2012-08-14 | 3,400 | 58.70 | 59.00 | 58.70 | 58.89 | 00:00:00 | | 2012-08-15 | 1,700 | 58.70 | 58.72 | 58.49 | 58.50 | 00:00:00 | | 2012-08-16 | 3,600 | 58.58 | 58.86 | 57.72 | 57.87 | 00:00:00 | | 2012-08-17 | 3,300 | 57.89 | 57.89 | 57.37 | 57.58 | 00:00:00 | | 2012-08-20 | 2,400 | 58.00 | 58.00 | 57.50 | 57.94 | 00:00:00 | | 2012-08-21 | 1,600 | 57.84 | 58.08 | 57.75 | 57.90 | 00:00:00 | | 2012-08-22 | 2,200 | 57.83 | 57.83 | 56.59 | 56.75 | 00:00:00 | | 2012-08-23 | 3,700 | 57.20 | 57.21 | 56.15 | 56.43 | 00:00:00 | | 2012-08-24 | 2,300 | 56.24 | 56.81 | 56.24 | 56.56 | 00:00:00 | | 2012-08-27 | 3,300 | 56.68 | 56.68 | 56.35 | 56.39 | 00:00:00 | | 2012-08-28 | 700 | 56.16 | 56.40 | 56.16 | 56.26 | 00:00:00 | | 2012-08-29 | 1,700 | 56.29 | 57.01 | 56.29 | 56.95 | 00:00:00 | | 2012-08-30 | 3,600 | 56.80 | 57.26 | 56.80 | 57.15 | 00:00:00 | | 2012-08-31 | 2,700 | 57.19 | 57.61 | 56.78 | 57.06 | 00:00:00 | | 2012-09-03 | 1,000 | 57.07 | 57.54 | 57.00 | 57.54 | 00:00:00 | | 2012-09-04 | 2,100 | 57.30 | 57.51 | 56.56 | 56.56 | 00:00:00 | | 2012-09-05 | 100 | 56.75 | 57.59 | 56.60 | 57.59 | 00:00:00 | | 2012-09-06 | 2,400 | 56.84 | 57.60 | 56.68 | 57.42 | 00:00:00 | | 2012-09-07 | 4,100 | 57.56 | 57.75 | 56.36 | 56.96 | 00:00:00 | | 2012-09-10 | 4,400 | 56.99 | 57.01 | 56.52 | 56.64 | 00:00:00 | | 2012-09-11 | 3,100 | 56.50 | 56.91 | 56.50 | 56.53 | 00:00:00 | | 2012-09-12 | 2,700 | 56.58 | 56.73 | 56.12 | 56.55 | 00:00:00 | | 2012-09-13 | 3,900 | 56.53 | 56.92 | 56.48 | 56.91 | 00:00:00 | | 2012-09-14 | 5,600 | 57.17 | 57.17 | 55.21 | 55.59 | 00:00:00 | | 2012-09-17 | 5,500 | 55.40 | 55.89 | 55.40 | 55.72 | 00:00:00 | | 2012-09-18 | 3,600 | 55.20 | 55.35 | 54.84 | 54.89 | 00:00:00 | | 2012-09-19 | 5,300 | 55.11 | 55.11 | 54.34 | 54.49 | 00:00:00 | | 2012-09-20 | 6,000 | 54.28 | 55.08 | 54.10 | 54.91 | 00:00:00 | | 2012-09-21 | 3,200 | 55.09 | 55.51 | 54.77 | 55.37 | 00:00:00 | | 2012-09-24 | 1,200 | 55.35 | 55.72 | 55.35 | 55.63 | 00:00:00 | | 2012-09-25 | 1,600 | 55.65 | 55.72 | 55.35 | 55.35 | 00:00:00 | | 2012-09-26 | 3,900 | 55.08 | 56.72 | 55.08 | 56.61 | 00:00:00 | | 2012-09-27 | 8,000 | 56.58 | 57.47 | 56.58 | 57.35 | 00:00:00 | | 2012-09-28 | 3,700 | 57.50 | 57.50 | 56.77 | 57.23 | 00:00:00 | | 2012-10-01 | 1,800 | 56.93 | 58.13 | 56.93 | 58.12 | 00:00:00 | | 2012-10-02 | 1,600 | 57.66 | 58.46 | 57.66 | 57.94 | 00:00:00 | | 2012-10-03 | 500 | 57.88 | 58.05 | 57.88 | 58.05 | 00:00:00 | | 2012-10-04 | 2,700 | 58.22 | 58.33 | 57.86 | 58.05 | 00:00:00 | | 2012-10-05 | 2,700 | 58.05 | 58.76 | 58.05 | 58.32 | 00:00:00 | | 2012-10-08 | 1,800 | 58.02 | 58.02 | 57.26 | 57.32 | 00:00:00 | | 2012-10-09 | 4,900 | 57.64 | 57.64 | 57.25 | 57.50 | 00:00:00 | | 2012-10-10 | 1,000 | 57.50 | 57.78 | 57.50 | 57.76 | 00:00:00 | | 2012-10-11 | 1,100 | 57.59 | 58.22 | 57.59 | 57.75 | 00:00:00 | | 2012-10-12 | 2,400 | 57.62 | 57.98 | 57.35 | 57.85 | 00:00:00 | | 2012-10-15 | 400 | 57.97 | 57.97 | 57.67 | 57.67 | 00:00:00 | | 2012-10-16 | 400 | 58.19 | 58.74 | 58.16 | 58.74 | 00:00:00 | | 2012-10-17 | 600 | 58.51 | 58.51 | 58.08 | 58.08 | 00:00:00 | | 2012-10-18 | 1,900 | 58.04 | 59.33 | 57.76 | 59.22 | 00:00:00 | | 2012-10-19 | 1,800 | 59.10 | 59.52 | 59.03 | 59.14 | 00:00:00 | | 2012-10-22 | 1,600 | 59.02 | 59.02 | 58.36 | 58.36 | 00:00:00 | | 2012-10-23 | 2,300 | 58.50 | 58.59 | 57.61 | 57.61 | 00:00:00 | | 2012-10-24 | 1,300 | 57.80 | 57.80 | 57.24 | 57.24 | 00:00:00 | | 2012-10-25 | 2,500 | 57.34 | 57.97 | 57.15 | 57.89 | 00:00:00 | | 2012-10-26 | 2,700 | 57.50 | 57.50 | 56.54 | 57.02 | 00:00:00 | | 2012-10-29 | 900 | 57.21 | 57.21 | 56.60 | 57.17 | 00:00:00 | | 2012-10-30 | 1,300 | 57.03 | 57.03 | 56.33 | 56.77 | 00:00:00 | | 2012-10-31 | 23,200 | 56.38 | 56.38 | 53.90 | 54.39 | 00:00:00 | | 2012-11-01 | 17,700 | 53.98 | 53.98 | 51.51 | 52.67 | 00:00:00 | | 2012-11-02 | 21,900 | 52.83 | 52.84 | 51.50 | 51.85 | 00:00:00 | | 2012-11-05 | 15,500 | 51.60 | 52.13 | 51.60 | 51.97 | 00:00:00 | | 2012-11-06 | 12,300 | 52.16 | 54.01 | 52.00 | 53.99 | 00:00:00 | | 2012-11-07 | 15,300 | 54.17 | 54.26 | 52.91 | 53.08 | 00:00:00 | | 2012-11-08 | 3,600 | 53.28 | 53.59 | 52.54 | 52.63 | 00:00:00 | | 2012-11-09 | 4,800 | 52.71 | 52.92 | 52.32 | 52.62 | 00:00:00 | | 2012-11-12 | 3,700 | 52.66 | 53.17 | 52.31 | 53.17 | 00:00:00 | | 2012-11-13 | 5,100 | 52.91 | 53.02 | 52.65 | 52.91 | 00:00:00 | | 2012-11-14 | 2,800 | 53.07 | 53.07 | 52.47 | 52.60 | 00:00:00 | | 2012-11-15 | 2,700 | 52.23 | 52.36 | 51.90 | 51.95 | 00:00:00 | | 2012-11-16 | 2,900 | 52.09 | 52.09 | 51.62 | 51.86 | 00:00:00 | | 2012-11-19 | 9,300 | 51.96 | 51.96 | 51.21 | 51.73 | 00:00:00 | | 2012-11-20 | 2,500 | 51.80 | 51.92 | 51.40 | 51.43 | 00:00:00 | | 2012-11-21 | 11,100 | 51.51 | 51.66 | 51.31 | 51.49 | 00:00:00 | | 2012-11-22 | 3,600 | 51.55 | 51.55 | 51.17 | 51.40 | 00:00:00 | | 2012-11-23 | 4,300 | 51.48 | 51.52 | 51.28 | 51.49 | 00:00:00 | | 2012-11-26 | 5,200 | 51.55 | 51.56 | 51.21 | 51.46 | 00:00:00 | | 2012-11-27 | 6,500 | 51.32 | 52.91 | 51.32 | 52.91 | 00:00:00 | | 2012-11-28 | 1,600 | 52.88 | 52.94 | 52.02 | 52.68 | 00:00:00 | | 2012-11-29 | 7,700 | 53.10 | 53.17 | 52.28 | 52.37 | 00:00:00 | | 2012-11-30 | 4,300 | 52.46 | 52.94 | 52.39 | 52.85 | 00:00:00 | | 2012-12-03 | 6,800 | 53.30 | 53.65 | 52.79 | 53.22 | 00:00:00 | | 2012-12-04 | 3,400 | 53.28 | 53.82 | 53.28 | 53.53 | 00:00:00 | | 2012-12-05 | 5,100 | 53.75 | 53.93 | 53.52 | 53.80 | 00:00:00 | | 2012-12-06 | 4,400 | 53.95 | 54.33 | 53.95 | 54.33 | 00:00:00 | | 2012-12-07 | 2,200 | 54.48 | 54.50 | 53.94 | 53.99 | 00:00:00 | | 2012-12-10 | 3,500 | 54.30 | 54.30 | 53.95 | 54.15 | 00:00:00 | | 2012-12-11 | 2,500 | 53.94 | 54.16 | 53.90 | 53.90 | 00:00:00 | | 2012-12-12 | 1,900 | 53.76 | 53.80 | 53.62 | 53.66 | 00:00:00 | | 2012-12-13 | 4,900 | 53.50 | 53.59 | 52.96 | 53.33 | 00:00:00 | | 2012-12-14 | 2,400 | 53.38 | 53.45 | 52.67 | 52.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
