|
 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 | | 2012-12-14 | 2,400 | 53.38 | 53.45 | 52.67 | 52.96 | 00:00:00 | | 2012-12-17 | 2,800 | 52.97 | 53.07 | 52.39 | 52.39 | 00:00:00 | | 2012-12-18 | 9,300 | 52.54 | 52.62 | 52.13 | 52.21 | 00:00:00 | | 2012-12-19 | 1,800 | 52.36 | 52.68 | 52.20 | 52.26 | 00:00:00 | | 2012-12-20 | 7,000 | 52.06 | 52.38 | 52.00 | 52.38 | 00:00:00 | | 2012-12-21 | 3,700 | 52.14 | 52.50 | 52.07 | 52.12 | 00:00:00 | | 2012-12-24 | 0 | 52.12 | 52.12 | 52.12 | 52.12 | 00:00:00 | | 2012-12-25 | 0 | 52.12 | 52.12 | 52.12 | 52.12 | 00:00:00 | | 2012-12-26 | 0 | 52.12 | 52.12 | 52.12 | 52.12 | 00:00:00 | | 2012-12-27 | 2,200 | 52.13 | 52.38 | 51.74 | 52.03 | 00:00:00 | | 2012-12-28 | 700 | 52.22 | 52.47 | 52.22 | 52.26 | 00:00:00 | | 2012-12-31 | 0 | 52.26 | 52.26 | 52.26 | 52.26 | 00:00:00 | | 2013-01-01 | 0 | 52.26 | 52.26 | 52.26 | 52.26 | 00:00:00 | | 2013-01-02 | 6,800 | 52.73 | 52.83 | 51.90 | 52.20 | 00:00:00 | | 2013-01-03 | 7,100 | 52.20 | 52.20 | 51.39 | 51.53 | 00:00:00 | | 2013-01-04 | 4,500 | 51.54 | 51.95 | 51.38 | 51.65 | 00:00:00 | | 2013-01-07 | 4,100 | 51.60 | 51.72 | 51.13 | 51.25 | 00:00:00 | | 2013-01-08 | 4,800 | 51.24 | 51.44 | 51.00 | 51.15 | 00:00:00 | | 2013-01-09 | 8,800 | 51.12 | 51.12 | 50.10 | 50.10 | 00:00:00 | | 2013-01-10 | 25,000 | 50.00 | 50.00 | 47.98 | 48.99 | 00:00:00 | | 2013-01-11 | 17,100 | 49.15 | 49.34 | 48.16 | 48.22 | 00:00:00 | | 2013-01-14 | 10,600 | 48.39 | 49.38 | 48.39 | 49.38 | 00:00:00 | | 2013-01-15 | 9,800 | 49.16 | 49.82 | 49.10 | 49.64 | 00:00:00 | | 2013-01-16 | 11,000 | 49.80 | 50.24 | 49.50 | 50.24 | 00:00:00 | | 2013-01-17 | 5,600 | 50.10 | 50.68 | 49.59 | 50.68 | 00:00:00 | | 2013-01-18 | 6,400 | 50.74 | 50.91 | 50.09 | 50.24 | 00:00:00 | | 2013-01-21 | 11,800 | 50.65 | 50.65 | 50.06 | 50.54 | 00:00:00 | | 2013-01-22 | 7,300 | 50.67 | 50.87 | 50.25 | 50.75 | 00:00:00 | | 2013-01-23 | 6,200 | 50.70 | 51.71 | 50.70 | 51.71 | 00:00:00 | | 2013-01-24 | 4,600 | 52.00 | 52.00 | 51.46 | 51.70 | 00:00:00 | | 2013-01-25 | 7,900 | 51.70 | 52.17 | 51.43 | 51.84 | 00:00:00 | | 2013-01-28 | 5,800 | 52.00 | 52.19 | 51.40 | 51.54 | 00:00:00 | | 2013-01-29 | 6,400 | 51.36 | 52.25 | 51.36 | 52.25 | 00:00:00 | | 2013-01-30 | 3,500 | 52.30 | 52.63 | 52.19 | 52.38 | 00:00:00 | | 2013-01-31 | 3,600 | 51.80 | 52.35 | 51.40 | 52.00 | 00:00:00 | | 2013-02-01 | 2,400 | 52.19 | 52.23 | 51.95 | 51.96 | 00:00:00 | | 2013-02-04 | 4,700 | 52.06 | 52.34 | 51.75 | 51.75 | 00:00:00 | | 2013-02-05 | 4,800 | 52.20 | 52.20 | 51.73 | 51.90 | 00:00:00 | | 2013-02-06 | 4,400 | 51.88 | 52.25 | 50.93 | 51.15 | 00:00:00 | | 2013-02-07 | 2,300 | 51.23 | 52.14 | 50.83 | 52.11 | 00:00:00 | | 2013-02-08 | 3,200 | 52.25 | 52.31 | 51.43 | 51.84 | 00:00:00 | | 2013-02-11 | 2,300 | 52.00 | 52.19 | 51.99 | 51.99 | 00:00:00 | | 2013-02-12 | 2,700 | 51.86 | 52.12 | 51.80 | 51.80 | 00:00:00 | | 2013-02-13 | 2,200 | 51.72 | 52.41 | 51.72 | 52.23 | 00:00:00 | | 2013-02-14 | 1,100 | 52.27 | 52.30 | 52.00 | 52.27 | 00:00:00 | | 2013-02-15 | 1,500 | 52.09 | 52.68 | 51.95 | 51.95 | 00:00:00 | | 2013-02-18 | 900 | 52.20 | 52.50 | 52.10 | 52.24 | 00:00:00 | | 2013-02-19 | 3,200 | 52.23 | 52.46 | 52.13 | 52.36 | 00:00:00 | | 2013-02-20 | 2,800 | 52.39 | 52.39 | 51.98 | 51.98 | 00:00:00 | | 2013-02-21 | 2,000 | 51.90 | 52.04 | 51.41 | 52.04 | 00:00:00 | | 2013-02-22 | 5,900 | 52.17 | 53.07 | 52.17 | 52.94 | 00:00:00 | | 2013-02-25 | 6,500 | 53.16 | 53.16 | 51.85 | 52.00 | 00:00:00 | | 2013-02-26 | 10,300 | 52.10 | 54.10 | 51.64 | 53.02 | 00:00:00 | | 2013-02-27 | 2,900 | 53.22 | 53.22 | 52.53 | 52.60 | 00:00:00 | | 2013-02-28 | 3,500 | 52.71 | 52.96 | 52.59 | 52.83 | 00:00:00 | | 2013-03-01 | 3,200 | 52.48 | 53.10 | 52.37 | 52.70 | 00:00:00 | | 2013-03-04 | 1,500 | 52.80 | 52.80 | 52.10 | 52.13 | 00:00:00 | | 2013-03-05 | 2,900 | 52.18 | 52.50 | 52.04 | 52.22 | 00:00:00 | | 2013-03-06 | 2,300 | 52.01 | 52.50 | 52.01 | 52.46 | 00:00:00 | | 2013-03-07 | 7,300 | 52.01 | 52.11 | 51.57 | 51.65 | 00:00:00 | | 2013-03-08 | 7,000 | 51.76 | 51.76 | 50.88 | 51.40 | 00:00:00 | | 2013-03-11 | 4,600 | 51.20 | 51.96 | 50.92 | 51.96 | 00:00:00 | | 2013-03-12 | 3,000 | 51.98 | 52.01 | 51.54 | 51.90 | 00:00:00 | | 2013-03-13 | 2,500 | 51.92 | 52.06 | 51.44 | 51.59 | 00:00:00 | | 2013-03-14 | 3,300 | 51.51 | 51.99 | 51.00 | 51.99 | 00:00:00 | | 2013-03-15 | 2,100 | 51.96 | 52.39 | 51.96 | 52.38 | 00:00:00 | | 2013-03-18 | 2,100 | 51.78 | 52.03 | 51.78 | 51.99 | 00:00:00 | | 2013-03-19 | 5,100 | 51.99 | 52.00 | 51.81 | 51.92 | 00:00:00 | | 2013-03-20 | 1,700 | 51.92 | 52.40 | 51.90 | 52.06 | 00:00:00 | | 2013-03-21 | 3,100 | 51.97 | 52.09 | 51.63 | 52.00 | 00:00:00 | | 2013-03-22 | 2,400 | 52.01 | 52.33 | 52.01 | 52.19 | 00:00:00 | | 2013-03-25 | 10,900 | 52.40 | 52.90 | 52.21 | 52.79 | 00:00:00 | | 2013-03-26 | 800 | 52.68 | 52.68 | 52.12 | 52.29 | 00:00:00 | | 2013-03-27 | 3,600 | 52.33 | 52.94 | 52.33 | 52.86 | 00:00:00 | | 2013-03-28 | 900 | 52.74 | 52.93 | 52.63 | 52.75 | 00:00:00 | | 2013-03-29 | 0 | 52.75 | 52.75 | 52.75 | 52.75 | 00:00:00 | | 2013-04-01 | 0 | 52.75 | 52.75 | 52.75 | 52.75 | 00:00:00 | | 2013-04-02 | 3,800 | 52.60 | 54.01 | 52.48 | 53.82 | 00:00:00 | | 2013-04-03 | 4,100 | 53.70 | 54.42 | 53.70 | 54.08 | 00:00:00 | | 2013-04-04 | 24,700 | 54.40 | 56.45 | 54.26 | 55.57 | 00:00:00 | | 2013-04-05 | 5,400 | 55.69 | 55.79 | 54.56 | 54.66 | 00:00:00 | | 2013-04-08 | 1,300 | 54.66 | 55.15 | 54.65 | 55.03 | 00:00:00 | | 2013-04-09 | 2,900 | 55.08 | 55.25 | 54.70 | 54.79 | 00:00:00 | | 2013-04-10 | 2,800 | 55.04 | 55.08 | 54.28 | 54.99 | 00:00:00 | | 2013-04-11 | 3,400 | 54.85 | 55.23 | 54.85 | 54.95 | 00:00:00 | | 2013-04-12 | 3,700 | 54.93 | 55.10 | 54.71 | 54.77 | 00:00:00 | | 2013-04-15 | 1,700 | 54.81 | 55.13 | 54.61 | 54.88 | 00:00:00 | | 2013-04-16 | 3,400 | 54.64 | 54.83 | 54.12 | 54.28 | 00:00:00 | | 2013-04-17 | 2,900 | 54.31 | 54.57 | 53.40 | 53.74 | 00:00:00 | | 2013-04-18 | 600 | 53.65 | 53.74 | 53.15 | 53.19 | 00:00:00 | | 2013-04-19 | 1,400 | 53.33 | 53.50 | 52.86 | 52.86 | 00:00:00 | | 2013-04-22 | 3,800 | 53.00 | 53.48 | 53.00 | 53.36 | 00:00:00 | | 2013-04-23 | 2,000 | 53.28 | 53.57 | 53.17 | 53.57 | 00:00:00 | | 2013-04-24 | 1,700 | 53.62 | 53.89 | 53.29 | 53.36 | 00:00:00 | | 2013-04-25 | 1,400 | 53.69 | 53.69 | 52.62 | 53.01 | 00:00:00 | | 2013-04-26 | 3,000 | 52.96 | 53.02 | 52.42 | 52.63 | 00:00:00 | | 2013-04-29 | 5,800 | 52.68 | 53.00 | 52.45 | 52.94 | 00:00:00 | | 2013-04-30 | 20,100 | 51.81 | 52.47 | 49.97 | 52.36 | 00:00:00 | | 2013-05-01 | 0 | 52.36 | 52.36 | 52.36 | 52.36 | 00:00:00 | | 2013-05-02 | 3,600 | 52.22 | 52.24 | 51.59 | 52.04 | 00:00:00 | | 2013-05-03 | 5,800 | 52.27 | 52.27 | 51.62 | 51.73 | 00:00:00 | | 2013-05-06 | 1,000 | 51.85 | 52.73 | 51.85 | 52.73 | 00:00:00 | | 2013-05-07 | 4,500 | 52.83 | 53.03 | 52.76 | 52.96 | 00:00:00 | | 2013-05-08 | 1,700 | 52.86 | 53.15 | 52.73 | 52.98 | 00:00:00 | | 2013-05-09 | 2,800 | 52.95 | 54.28 | 52.95 | 54.28 | 00:00:00 | | 2013-05-10 | 6,200 | 54.10 | 54.93 | 54.10 | 54.46 | 00:00:00 | | 2013-05-13 | 2,300 | 54.31 | 54.89 | 54.24 | 54.35 | 00:00:00 | | 2013-05-14 | 2,300 | 54.30 | 54.39 | 53.84 | 54.16 | 00:00:00 | | 2013-05-15 | 4,800 | 54.40 | 54.40 | 53.03 | 53.17 | 00:00:00 | | 2013-05-16 | 3,900 | 53.06 | 53.06 | 52.50 | 53.05 | 00:00:00 | | 2013-05-17 | 6,100 | 52.26 | 52.45 | 51.58 | 52.00 | 00:00:00 | | 2013-05-20 | 6,200 | 52.05 | 52.45 | 51.70 | 52.28 | 00:00:00 | | 2013-05-21 | 6,400 | 52.22 | 53.39 | 52.22 | 53.20 | 00:00:00 | | 2013-05-22 | 3,300 | 53.02 | 53.99 | 53.02 | 53.82 | 00:00:00 | | 2013-05-23 | 7,500 | 52.50 | 54.23 | 52.41 | 53.61 | 00:00:00 | | 2013-05-24 | 700 | 53.65 | 53.65 | 52.80 | 53.05 | 00:00:00 | | 2013-05-27 | 1,700 | 53.18 | 53.29 | 52.80 | 53.20 | 00:00:00 | | 2013-05-28 | 2,400 | 53.10 | 53.60 | 53.08 | 53.28 | 00:00:00 | | 2013-05-29 | 7,300 | 53.03 | 53.08 | 52.15 | 52.30 | 00:00:00 | | 2013-05-30 | 1,600 | 52.16 | 52.60 | 52.09 | 52.52 | 00:00:00 | | 2013-05-31 | 5,300 | 52.75 | 52.75 | 51.60 | 52.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
