|
 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 | | 2013-05-31 | 5,300 | 52.75 | 52.75 | 51.60 | 52.36 | 00:00:00 | | 2013-06-03 | 2,000 | 52.25 | 52.25 | 51.41 | 51.83 | 00:00:00 | | 2013-06-04 | 2,900 | 51.96 | 52.46 | 51.75 | 51.83 | 00:00:00 | | 2013-06-05 | 5,800 | 51.64 | 52.68 | 51.60 | 52.23 | 00:00:00 | | 2013-06-06 | 3,200 | 51.91 | 52.50 | 51.90 | 52.08 | 00:00:00 | | 2013-06-07 | 6,100 | 52.09 | 52.30 | 51.04 | 52.19 | 00:00:00 | | 2013-06-10 | 4,400 | 52.68 | 53.32 | 52.68 | 53.15 | 00:00:00 | | 2013-06-11 | 800 | 53.15 | 53.27 | 52.89 | 53.16 | 00:00:00 | | 2013-06-12 | 1,400 | 53.00 | 53.65 | 52.95 | 52.95 | 00:00:00 | | 2013-06-13 | 2,000 | 52.59 | 52.86 | 52.56 | 52.74 | 00:00:00 | | 2013-06-14 | 2,300 | 52.83 | 52.83 | 52.10 | 52.50 | 00:00:00 | | 2013-06-17 | 1,800 | 52.56 | 53.03 | 52.56 | 52.73 | 00:00:00 | | 2013-06-18 | 1,100 | 52.59 | 53.39 | 52.58 | 53.39 | 00:00:00 | | 2013-06-19 | 3,000 | 53.22 | 53.23 | 52.96 | 53.02 | 00:00:00 | | 2013-06-20 | 5,700 | 52.05 | 53.35 | 52.05 | 53.08 | 00:00:00 | | 2013-06-21 | 4,500 | 52.85 | 54.25 | 52.85 | 53.83 | 00:00:00 | | 2013-06-24 | 2,800 | 53.50 | 54.10 | 53.43 | 53.47 | 00:00:00 | | 2013-06-25 | 1,600 | 53.21 | 53.71 | 53.03 | 53.71 | 00:00:00 | | 2013-06-26 | 1,300 | 53.68 | 54.12 | 53.68 | 53.71 | 00:00:00 | | 2013-06-27 | 4,000 | 53.83 | 55.00 | 53.83 | 54.29 | 00:00:00 | | 2013-06-28 | 300 | 54.32 | 54.65 | 54.32 | 54.50 | 00:00:00 | | 2013-07-01 | 1,500 | 54.55 | 55.00 | 54.27 | 54.49 | 00:00:00 | | 2013-07-02 | 70,300 | 52.00 | 52.00 | 48.90 | 49.70 | 00:00:00 | | 2013-07-03 | 19,400 | 49.49 | 50.05 | 48.96 | 49.86 | 00:00:00 | | 2013-07-04 | 4,400 | 49.94 | 50.10 | 49.21 | 49.25 | 00:00:00 | | 2013-07-05 | 17,200 | 49.28 | 49.69 | 47.94 | 48.23 | 00:00:00 | | 2013-07-08 | 3,000 | 48.50 | 48.64 | 48.01 | 48.40 | 00:00:00 | | 2013-07-09 | 8,500 | 48.41 | 49.40 | 48.41 | 49.40 | 00:00:00 | | 2013-07-10 | 3,100 | 49.45 | 49.69 | 49.20 | 49.52 | 00:00:00 | | 2013-07-11 | 4,400 | 49.90 | 50.24 | 49.77 | 50.10 | 00:00:00 | | 2013-07-12 | 1,500 | 50.06 | 50.15 | 49.98 | 50.15 | 00:00:00 | | 2013-07-15 | 2,600 | 50.28 | 50.28 | 49.74 | 49.99 | 00:00:00 | | 2013-07-16 | 600 | 49.97 | 50.06 | 49.70 | 49.76 | 00:00:00 | | 2013-07-17 | 3,400 | 49.85 | 50.00 | 49.44 | 49.85 | 00:00:00 | | 2013-07-18 | 1,700 | 49.63 | 50.04 | 49.63 | 50.04 | 00:00:00 | | 2013-07-19 | 2,000 | 50.00 | 50.05 | 49.84 | 49.99 | 00:00:00 | | 2013-07-22 | 1,800 | 49.64 | 49.91 | 49.39 | 49.49 | 00:00:00 | | 2013-07-23 | 1,300 | 49.46 | 49.90 | 49.46 | 49.88 | 00:00:00 | | 2013-07-24 | 3,400 | 49.80 | 50.00 | 49.31 | 49.46 | 00:00:00 | | 2013-07-25 | 2,100 | 49.90 | 49.90 | 49.40 | 49.51 | 00:00:00 | | 2013-07-26 | 5,100 | 49.51 | 49.77 | 48.48 | 48.63 | 00:00:00 | | 2013-07-29 | 4,700 | 48.51 | 49.00 | 48.22 | 48.58 | 00:00:00 | | 2013-07-30 | 10,700 | 47.84 | 49.03 | 46.93 | 47.39 | 00:00:00 | | 2013-07-31 | 3,200 | 47.31 | 47.66 | 46.58 | 47.56 | 00:00:00 | | 2013-08-01 | 3,200 | 47.59 | 48.56 | 47.59 | 48.56 | 00:00:00 | | 2013-08-02 | 2,700 | 48.50 | 48.51 | 47.80 | 47.81 | 00:00:00 | | 2013-08-05 | 1,500 | 47.80 | 47.81 | 47.46 | 47.75 | 00:00:00 | | 2013-08-06 | 6,300 | 47.68 | 47.68 | 47.20 | 47.42 | 00:00:00 | | 2013-08-07 | 2,500 | 47.27 | 48.63 | 47.27 | 48.58 | 00:00:00 | | 2013-08-08 | 900 | 48.61 | 49.06 | 47.88 | 48.91 | 00:00:00 | | 2013-08-09 | 2,400 | 49.07 | 49.21 | 48.62 | 49.21 | 00:00:00 | | 2013-08-12 | 1,500 | 49.25 | 49.38 | 48.91 | 49.35 | 00:00:00 | | 2013-08-13 | 2,500 | 49.47 | 49.83 | 49.45 | 49.80 | 00:00:00 | | 2013-08-14 | 1,600 | 49.95 | 50.00 | 49.77 | 49.79 | 00:00:00 | | 2013-08-15 | 3,900 | 49.75 | 50.10 | 49.48 | 50.10 | 00:00:00 | | 2013-08-16 | 2,200 | 50.15 | 50.30 | 50.00 | 50.13 | 00:00:00 | | 2013-08-19 | 2,000 | 50.21 | 50.58 | 49.67 | 50.58 | 00:00:00 | | 2013-08-20 | 1,100 | 50.50 | 50.50 | 50.10 | 50.29 | 00:00:00 | | 2013-08-21 | 2,200 | 50.18 | 50.18 | 49.61 | 49.61 | 00:00:00 | | 2013-08-22 | 1,400 | 49.96 | 50.33 | 49.46 | 50.14 | 00:00:00 | | 2013-08-23 | 400 | 50.17 | 50.24 | 50.03 | 50.20 | 00:00:00 | | 2013-08-26 | 1,200 | 50.11 | 50.45 | 50.11 | 50.43 | 00:00:00 | | 2013-08-27 | 1,000 | 50.27 | 50.27 | 49.80 | 50.17 | 00:00:00 | | 2013-08-28 | 3,100 | 49.98 | 50.11 | 49.65 | 50.11 | 00:00:00 | | 2013-08-29 | 1,300 | 50.03 | 50.11 | 49.32 | 49.50 | 00:00:00 | | 2013-08-30 | 500 | 49.60 | 49.60 | 48.99 | 48.99 | 00:00:00 | | 2013-09-02 | 3,300 | 49.50 | 49.50 | 49.04 | 49.22 | 00:00:00 | | 2013-09-03 | 1,600 | 49.20 | 49.37 | 48.98 | 48.98 | 00:00:00 | | 2013-09-04 | 400 | 48.98 | 49.60 | 48.98 | 49.50 | 00:00:00 | | 2013-09-05 | 1,800 | 49.52 | 49.52 | 48.39 | 48.66 | 00:00:00 | | 2013-09-06 | 1,600 | 48.43 | 48.60 | 48.10 | 48.10 | 00:00:00 | | 2013-09-09 | 2,800 | 48.45 | 48.67 | 48.15 | 48.20 | 00:00:00 | | 2013-09-10 | 3,400 | 48.21 | 49.05 | 48.16 | 49.05 | 00:00:00 | | 2013-09-11 | 1,400 | 49.11 | 49.11 | 48.81 | 48.97 | 00:00:00 | | 2013-09-12 | 2,900 | 48.97 | 49.01 | 48.50 | 48.80 | 00:00:00 | | 2013-09-13 | 3,500 | 48.80 | 49.62 | 48.61 | 48.61 | 00:00:00 | | 2013-09-16 | 1,600 | 48.75 | 49.14 | 48.44 | 48.44 | 00:00:00 | | 2013-09-17 | 2,700 | 48.40 | 48.69 | 48.25 | 48.35 | 00:00:00 | | 2013-09-18 | 2,200 | 48.44 | 48.61 | 48.32 | 48.61 | 00:00:00 | | 2013-09-19 | 3,600 | 48.92 | 48.93 | 48.46 | 48.52 | 00:00:00 | | 2013-09-20 | 5,000 | 48.35 | 48.51 | 48.17 | 48.17 | 00:00:00 | | 2013-09-23 | 1,100 | 48.28 | 48.54 | 48.23 | 48.46 | 00:00:00 | | 2013-09-24 | 1,500 | 48.55 | 48.58 | 48.00 | 48.38 | 00:00:00 | | 2013-09-25 | 300 | 48.37 | 48.45 | 48.12 | 48.45 | 00:00:00 | | 2013-09-26 | 500 | 48.44 | 48.48 | 48.25 | 48.48 | 00:00:00 | | 2013-09-27 | 200 | 48.30 | 48.30 | 48.12 | 48.12 | 00:00:00 | | 2013-09-30 | 1,600 | 47.90 | 48.32 | 47.88 | 48.15 | 00:00:00 | | 2013-10-01 | 2,200 | 48.00 | 48.38 | 47.98 | 48.25 | 00:00:00 | | 2013-10-02 | 800 | 48.20 | 48.26 | 48.12 | 48.13 | 00:00:00 | | 2013-10-03 | 100 | 48.12 | 48.32 | 48.12 | 48.32 | 00:00:00 | | 2013-10-04 | 1,900 | 48.11 | 48.14 | 47.93 | 48.13 | 00:00:00 | | 2013-10-07 | 3,200 | 48.01 | 48.01 | 47.53 | 47.70 | 00:00:00 | | 2013-10-08 | 5,600 | 47.80 | 47.80 | 47.37 | 47.37 | 00:00:00 | | 2013-10-09 | 1,200 | 47.48 | 47.53 | 47.20 | 47.20 | 00:00:00 | | 2013-10-10 | 6,100 | 47.40 | 47.40 | 46.73 | 47.06 | 00:00:00 | | 2013-10-11 | 7,900 | 47.20 | 47.60 | 47.13 | 47.50 | 00:00:00 | | 2013-10-14 | 2,300 | 47.37 | 48.02 | 47.37 | 47.63 | 00:00:00 | | 2013-10-15 | 2,700 | 47.74 | 47.84 | 47.18 | 47.18 | 00:00:00 | | 2013-10-16 | 6,500 | 47.20 | 47.20 | 46.68 | 46.97 | 00:00:00 | | 2013-10-17 | 2,100 | 46.98 | 47.38 | 46.86 | 47.38 | 00:00:00 | | 2013-10-18 | 2,900 | 47.34 | 48.54 | 47.34 | 48.50 | 00:00:00 | | 2013-10-21 | 4,800 | 48.44 | 49.23 | 48.44 | 49.10 | 00:00:00 | | 2013-10-22 | 5,400 | 48.98 | 49.40 | 48.83 | 49.24 | 00:00:00 | | 2013-10-23 | 19,900 | 49.15 | 49.50 | 48.81 | 48.81 | 00:00:00 | | 2013-10-24 | 6,200 | 48.95 | 49.06 | 48.45 | 48.68 | 00:00:00 | | 2013-10-25 | 4,700 | 48.50 | 49.13 | 48.50 | 49.07 | 00:00:00 | | 2013-10-28 | 6,000 | 49.22 | 49.37 | 48.88 | 49.22 | 00:00:00 | | 2013-10-29 | 3,000 | 49.20 | 49.39 | 48.74 | 48.75 | 00:00:00 | | 2013-10-30 | 1,800 | 48.70 | 49.09 | 48.64 | 48.86 | 00:00:00 | | 2013-10-31 | 1,900 | 48.74 | 48.94 | 48.74 | 48.89 | 00:00:00 | | 2013-11-01 | 300 | 48.79 | 48.93 | 48.63 | 48.93 | 00:00:00 | | 2013-11-04 | 2,900 | 49.20 | 49.29 | 48.62 | 48.68 | 00:00:00 | | 2013-11-05 | 5,000 | 48.64 | 49.35 | 48.64 | 49.10 | 00:00:00 | | 2013-11-06 | 6,100 | 49.08 | 49.08 | 47.95 | 48.23 | 00:00:00 | | 2013-11-07 | 2,700 | 48.10 | 48.10 | 47.62 | 47.99 | 00:00:00 | | 2013-11-08 | 2,400 | 47.83 | 48.00 | 47.55 | 47.96 | 00:00:00 | | 2013-11-11 | 3,100 | 47.88 | 48.11 | 47.79 | 48.02 | 00:00:00 | | 2013-11-12 | 5,100 | 48.29 | 48.32 | 48.00 | 48.12 | 00:00:00 | | 2013-11-13 | 2,900 | 48.12 | 48.12 | 47.35 | 47.51 | 00:00:00 | | 2013-11-14 | 1,700 | 47.51 | 48.12 | 47.51 | 47.93 | 00:00:00 | | 2013-11-15 | 2,000 | 48.04 | 48.04 | 47.91 | 48.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
