|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 44,900 | 89.00 | 89.00 | 84.00 | 85.00 | 00:00:00 | | 2000-12-05 | 31,300 | 88.00 | 90.50 | 86.50 | 90.20 | 00:00:00 | | 2000-12-06 | 43,700 | 92.00 | 92.70 | 89.00 | 89.00 | 00:00:00 | | 2000-12-07 | 31,200 | 90.00 | 90.50 | 87.00 | 90.00 | 00:00:00 | | 2000-12-08 | 17,700 | 90.00 | 90.50 | 89.00 | 89.20 | 00:00:00 | | 2000-12-11 | 30,700 | 89.00 | 92.50 | 89.00 | 92.50 | 00:00:00 | | 2000-12-12 | 15,600 | 91.00 | 91.60 | 90.00 | 90.10 | 00:00:00 | | 2000-12-13 | 10,100 | 91.00 | 91.00 | 88.10 | 88.50 | 00:00:00 | | 2000-12-14 | 17,800 | 88.50 | 89.00 | 87.00 | 88.55 | 00:00:00 | | 2000-12-15 | 12,300 | 87.00 | 88.80 | 86.50 | 88.80 | 00:00:00 | | 2000-12-18 | 15,100 | 87.90 | 87.90 | 86.00 | 86.00 | 00:00:00 | | 2000-12-19 | 12,000 | 85.70 | 88.00 | 85.50 | 87.50 | 00:00:00 | | 2000-12-20 | 18,200 | 86.50 | 87.10 | 85.10 | 85.50 | 00:00:00 | | 2000-12-21 | 15,300 | 84.00 | 88.25 | 84.00 | 86.50 | 00:00:00 | | 2000-12-22 | 12,500 | 86.50 | 87.00 | 85.50 | 85.60 | 00:00:00 | | 2000-12-25 | 0 | 85.60 | 85.60 | 85.60 | 85.60 | 00:00:00 | | 2000-12-26 | 0 | 85.60 | 85.60 | 85.60 | 85.60 | 00:00:00 | | 2000-12-27 | 22,000 | 86.00 | 87.00 | 86.00 | 86.00 | 00:00:00 | | 2000-12-28 | 10,600 | 86.00 | 88.50 | 86.00 | 87.50 | 00:00:00 | | 2000-12-29 | 5,300 | 87.40 | 88.00 | 86.00 | 87.00 | 00:00:00 | | 2001-01-01 | 0 | 87.00 | 87.00 | 87.00 | 87.00 | 00:00:00 | | 2001-01-02 | 13,000 | 89.50 | 89.50 | 86.00 | 88.80 | 00:00:00 | | 2001-01-03 | 22,300 | 88.50 | 88.50 | 85.80 | 86.00 | 00:00:00 | | 2001-01-04 | 40,000 | 88.50 | 88.50 | 84.00 | 84.15 | 00:00:00 | | 2001-01-05 | 50,000 | 85.00 | 85.00 | 79.50 | 81.50 | 00:00:00 | | 2001-01-08 | 44,000 | 81.00 | 82.00 | 78.50 | 79.50 | 00:00:00 | | 2001-01-09 | 28,600 | 80.00 | 80.00 | 76.00 | 78.00 | 00:00:00 | | 2001-01-10 | 26,900 | 77.30 | 78.00 | 76.30 | 77.50 | 00:00:00 | | 2001-01-11 | 28,000 | 79.00 | 82.50 | 79.00 | 82.50 | 00:00:00 | | 2001-01-12 | 31,200 | 82.60 | 83.95 | 81.00 | 81.00 | 00:00:00 | | 2001-01-15 | 27,900 | 81.00 | 82.00 | 80.40 | 82.00 | 00:00:00 | | 2001-01-16 | 30,000 | 82.10 | 82.10 | 80.00 | 81.00 | 00:00:00 | | 2001-01-17 | 27,700 | 81.70 | 81.70 | 79.20 | 80.00 | 00:00:00 | | 2001-01-18 | 21,700 | 81.00 | 81.70 | 80.20 | 81.50 | 00:00:00 | | 2001-01-19 | 31,700 | 81.00 | 81.70 | 80.00 | 81.50 | 00:00:00 | | 2001-01-22 | 32,500 | 81.00 | 83.20 | 80.99 | 83.20 | 00:00:00 | | 2001-01-23 | 40,700 | 82.50 | 85.50 | 82.40 | 84.00 | 00:00:00 | | 2001-01-24 | 0 | 84.00 | 84.00 | 84.00 | 84.00 | 00:00:00 | | 2001-01-25 | 41,600 | 84.50 | 87.80 | 83.50 | 85.50 | 00:00:00 | | 2001-01-26 | 0 | 85.50 | 85.50 | 85.50 | 85.50 | 00:00:00 | | 2001-01-29 | 45,400 | 84.00 | 84.80 | 82.60 | 83.50 | 00:00:00 | | 2001-01-30 | 28,700 | 85.00 | 85.00 | 83.00 | 83.25 | 00:00:00 | | 2001-01-31 | 22,300 | 83.60 | 85.50 | 83.50 | 85.40 | 00:00:00 | | 2001-02-01 | 26,100 | 85.60 | 89.50 | 85.00 | 89.00 | 00:00:00 | | 2001-02-02 | 15,500 | 89.50 | 90.00 | 87.00 | 87.00 | 00:00:00 | | 2001-02-05 | 21,500 | 88.50 | 89.00 | 87.50 | 88.00 | 00:00:00 | | 2001-02-06 | 11,400 | 88.20 | 89.00 | 86.50 | 88.00 | 00:00:00 | | 2001-02-07 | 12,500 | 88.00 | 88.50 | 87.00 | 88.50 | 00:00:00 | | 2001-02-08 | 26,400 | 88.50 | 88.70 | 87.00 | 87.00 | 00:00:00 | | 2001-02-09 | 30,900 | 87.50 | 88.00 | 84.60 | 84.90 | 00:00:00 | | 2001-02-12 | 14,500 | 85.00 | 86.50 | 85.00 | 86.50 | 00:00:00 | | 2001-02-13 | 28,000 | 86.70 | 88.50 | 86.00 | 88.00 | 00:00:00 | | 2001-02-14 | 17,000 | 87.50 | 88.80 | 86.70 | 88.80 | 00:00:00 | | 2001-02-15 | 14,100 | 88.00 | 89.20 | 88.00 | 89.00 | 00:00:00 | | 2001-02-16 | 11,800 | 89.50 | 90.25 | 89.00 | 89.50 | 00:00:00 | | 2001-02-19 | 27,100 | 90.00 | 91.45 | 89.00 | 90.00 | 00:00:00 | | 2001-02-20 | 19,400 | 90.00 | 90.00 | 87.25 | 88.50 | 00:00:00 | | 2001-02-21 | 13,800 | 87.50 | 89.00 | 87.00 | 89.00 | 00:00:00 | | 2001-02-22 | 37,600 | 87.50 | 91.00 | 87.50 | 90.00 | 00:00:00 | | 2001-02-23 | 8,700 | 90.00 | 90.00 | 89.00 | 89.00 | 00:00:00 | | 2001-02-26 | 15,600 | 88.50 | 89.90 | 88.00 | 89.90 | 00:00:00 | | 2001-02-27 | 10,700 | 89.90 | 90.00 | 89.00 | 89.00 | 00:00:00 | | 2001-02-28 | 11,500 | 90.00 | 90.00 | 88.50 | 88.50 | 00:00:00 | | 2001-03-01 | 19,300 | 88.00 | 91.65 | 88.00 | 90.00 | 00:00:00 | | 2001-03-02 | 26,400 | 91.00 | 91.00 | 86.50 | 87.00 | 00:00:00 | | 2001-03-05 | 8,700 | 89.00 | 89.50 | 87.00 | 88.40 | 00:00:00 | | 2001-03-06 | 26,900 | 86.50 | 87.50 | 85.80 | 86.50 | 00:00:00 | | 2001-03-07 | 32,200 | 88.00 | 88.00 | 86.10 | 86.10 | 00:00:00 | | 2001-03-08 | 14,400 | 86.60 | 87.60 | 86.00 | 86.60 | 00:00:00 | | 2001-03-09 | 15,700 | 87.20 | 87.70 | 87.00 | 87.00 | 00:00:00 | | 2001-03-12 | 12,700 | 86.60 | 88.00 | 86.50 | 87.10 | 00:00:00 | | 2001-03-13 | 24,700 | 87.00 | 88.50 | 86.50 | 87.40 | 00:00:00 | | 2001-03-14 | 0 | 87.40 | 87.40 | 87.40 | 87.40 | 00:00:00 | | 2001-03-15 | 23,400 | 82.00 | 86.50 | 82.00 | 84.60 | 00:00:00 | | 2001-03-16 | 18,800 | 85.10 | 85.50 | 84.00 | 84.00 | 00:00:00 | | 2001-03-19 | 9,700 | 83.00 | 84.70 | 80.50 | 81.00 | 00:00:00 | | 2001-03-20 | 23,900 | 81.00 | 83.00 | 79.00 | 82.00 | 00:00:00 | | 2001-03-21 | 17,500 | 78.60 | 82.50 | 78.50 | 80.00 | 00:00:00 | | 2001-03-22 | 44,600 | 80.50 | 80.50 | 73.00 | 74.20 | 00:00:00 | | 2001-03-23 | 15,100 | 75.00 | 77.50 | 74.50 | 76.00 | 00:00:00 | | 2001-03-26 | 12,500 | 77.90 | 77.90 | 75.00 | 77.00 | 00:00:00 | | 2001-03-27 | 12,300 | 77.70 | 77.70 | 74.50 | 76.50 | 00:00:00 | | 2001-03-28 | 11,400 | 77.50 | 77.50 | 75.80 | 77.20 | 00:00:00 | | 2001-03-29 | 6,800 | 76.00 | 79.00 | 76.00 | 78.00 | 00:00:00 | | 2001-03-30 | 11,900 | 79.00 | 79.50 | 76.20 | 76.55 | 00:00:00 | | 2001-04-02 | 12,300 | 76.00 | 77.90 | 75.90 | 77.50 | 00:00:00 | | 2001-04-03 | 27,000 | 77.00 | 79.00 | 76.00 | 77.00 | 00:00:00 | | 2001-04-04 | 30,100 | 76.00 | 76.00 | 71.00 | 72.00 | 00:00:00 | | 2001-04-05 | 46,000 | 73.00 | 73.00 | 67.75 | 69.60 | 00:00:00 | | 2001-04-06 | 20,300 | 70.50 | 74.70 | 70.00 | 74.30 | 00:00:00 | | 2001-04-09 | 13,700 | 74.55 | 76.50 | 74.00 | 76.00 | 00:00:00 | | 2001-04-10 | 20,000 | 76.00 | 77.50 | 75.00 | 76.50 | 00:00:00 | | 2001-04-11 | 21,300 | 77.90 | 79.30 | 77.30 | 78.00 | 00:00:00 | | 2001-04-12 | 11,900 | 78.00 | 78.00 | 76.50 | 77.80 | 00:00:00 | | 2001-04-13 | 0 | 77.80 | 77.80 | 77.80 | 77.80 | 00:00:00 | | 2001-04-16 | 0 | 77.80 | 77.80 | 77.80 | 77.80 | 00:00:00 | | 2001-04-17 | 13,200 | 78.50 | 78.50 | 77.50 | 78.00 | 00:00:00 | | 2001-04-18 | 6,700 | 78.10 | 79.50 | 77.50 | 79.00 | 00:00:00 | | 2001-04-19 | 16,700 | 78.95 | 80.00 | 77.50 | 80.00 | 00:00:00 | | 2001-04-20 | 10,400 | 80.50 | 80.70 | 79.50 | 80.00 | 00:00:00 | | 2001-04-23 | 14,700 | 79.50 | 80.00 | 77.50 | 79.00 | 00:00:00 | | 2001-04-24 | 15,900 | 79.50 | 80.50 | 78.70 | 80.00 | 00:00:00 | | 2001-04-25 | 17,700 | 80.50 | 81.00 | 79.00 | 81.00 | 00:00:00 | | 2001-04-26 | 22,200 | 81.00 | 84.00 | 79.50 | 82.00 | 00:00:00 | | 2001-04-27 | 10,600 | 83.50 | 83.50 | 81.50 | 82.50 | 00:00:00 | | 2001-04-30 | 7,000 | 83.50 | 84.30 | 82.00 | 84.00 | 00:00:00 | | 2001-05-01 | 0 | 84.00 | 84.00 | 84.00 | 84.00 | 00:00:00 | | 2001-05-02 | 23,100 | 84.00 | 86.20 | 83.60 | 85.10 | 00:00:00 | | 2001-05-03 | 18,600 | 85.90 | 87.00 | 83.50 | 84.00 | 00:00:00 | | 2001-05-04 | 10,800 | 83.40 | 83.40 | 82.50 | 83.00 | 00:00:00 | | 2001-05-07 | 0 | 83.00 | 83.00 | 83.00 | 83.00 | 00:00:00 | | 2001-05-08 | 32,300 | 82.60 | 83.40 | 81.90 | 83.40 | 00:00:00 | | 2001-05-09 | 0 | 83.40 | 83.40 | 83.40 | 83.40 | 00:00:00 | | 2001-05-10 | 13,200 | 83.00 | 85.00 | 82.50 | 82.50 | 00:00:00 | | 2001-05-11 | 0 | 82.50 | 82.50 | 82.50 | 82.50 | 00:00:00 | | 2001-05-14 | 13,400 | 80.30 | 80.50 | 78.50 | 78.90 | 00:00:00 | | 2001-05-15 | 25,200 | 80.00 | 80.75 | 80.00 | 80.10 | 00:00:00 | | 2001-05-16 | 18,600 | 80.50 | 80.50 | 79.00 | 79.65 | 00:00:00 | | 2001-05-17 | 25,000 | 81.50 | 81.50 | 80.10 | 81.00 | 00:00:00 | | 2001-05-18 | 28,900 | 80.50 | 82.40 | 80.50 | 81.60 | 00:00:00 | | 2001-05-21 | 15,100 | 82.00 | 83.70 | 81.30 | 83.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
