|
 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 | | 2013-11-15 | 2,000 | 48.04 | 48.04 | 47.91 | 48.03 | 00:00:00 | | 2013-11-18 | 4,600 | 47.92 | 48.18 | 47.91 | 47.91 | 00:00:00 | | 2013-11-19 | 1,900 | 47.87 | 48.42 | 47.84 | 48.42 | 00:00:00 | | 2013-11-20 | 5,800 | 48.17 | 48.78 | 48.17 | 48.27 | 00:00:00 | | 2013-11-21 | 1,600 | 48.16 | 48.18 | 47.98 | 47.99 | 00:00:00 | | 2013-11-22 | 3,300 | 48.18 | 48.18 | 47.76 | 47.84 | 00:00:00 | | 2013-11-25 | 49,200 | 50.60 | 52.45 | 50.60 | 51.10 | 00:00:00 | | 2013-11-26 | 7,900 | 51.06 | 51.91 | 51.01 | 51.84 | 00:00:00 | | 2013-11-27 | 4,200 | 51.72 | 51.72 | 51.13 | 51.31 | 00:00:00 | | 2013-11-28 | 8,200 | 51.42 | 51.42 | 50.55 | 50.75 | 00:00:00 | | 2013-11-29 | 2,500 | 50.66 | 51.46 | 50.66 | 51.33 | 00:00:00 | | 2013-12-02 | 5,000 | 51.35 | 51.80 | 51.12 | 51.80 | 00:00:00 | | 2013-12-03 | 4,300 | 51.62 | 51.99 | 51.51 | 51.53 | 00:00:00 | | 2013-12-04 | 6,100 | 51.54 | 51.92 | 51.10 | 51.12 | 00:00:00 | | 2013-12-05 | 2,500 | 50.96 | 51.87 | 50.96 | 51.79 | 00:00:00 | | 2013-12-06 | 3,400 | 51.85 | 52.20 | 51.40 | 51.42 | 00:00:00 | | 2013-12-09 | 2,100 | 51.62 | 51.62 | 51.29 | 51.34 | 00:00:00 | | 2013-12-10 | 1,900 | 51.22 | 51.49 | 50.70 | 50.70 | 00:00:00 | | 2013-12-11 | 800 | 50.85 | 51.27 | 50.47 | 50.50 | 00:00:00 | | 2013-12-12 | 3,500 | 50.26 | 51.02 | 50.26 | 50.75 | 00:00:00 | | 2013-12-13 | 2,100 | 50.59 | 50.59 | 50.25 | 50.40 | 00:00:00 | | 2013-12-16 | 4,300 | 50.36 | 50.50 | 50.00 | 50.20 | 00:00:00 | | 2013-12-17 | 5,000 | 50.20 | 50.30 | 49.94 | 49.94 | 00:00:00 | | 2013-12-18 | 1,200 | 50.02 | 50.54 | 50.02 | 50.45 | 00:00:00 | | 2013-12-19 | 2,100 | 50.67 | 51.41 | 50.67 | 51.36 | 00:00:00 | | 2013-12-20 | 2,200 | 51.60 | 51.60 | 51.14 | 51.14 | 00:00:00 | | 2013-12-23 | 1,600 | 51.00 | 51.26 | 50.81 | 50.99 | 00:00:00 | | 2013-12-24 | 0 | 50.99 | 50.99 | 50.99 | 50.99 | 00:00:00 | | 2013-12-25 | 0 | 50.99 | 50.99 | 50.99 | 50.99 | 00:00:00 | | 2013-12-26 | 0 | 50.99 | 50.99 | 50.99 | 50.99 | 00:00:00 | | 2013-12-27 | 20,200 | 51.40 | 51.89 | 51.00 | 51.50 | 00:00:00 | | 2013-12-30 | 2,500 | 51.28 | 51.78 | 51.13 | 51.74 | 00:00:00 | | 2013-12-31 | 0 | 51.74 | 51.74 | 51.74 | 51.74 | 00:00:00 | | 2014-01-01 | 0 | 51.74 | 51.74 | 51.74 | 51.74 | 00:00:00 | | 2014-01-02 | 3,500 | 51.77 | 51.88 | 50.52 | 50.58 | 00:00:00 | | 2014-01-03 | 2,700 | 50.56 | 51.50 | 50.56 | 51.31 | 00:00:00 | | 2014-01-06 | 3,700 | 51.34 | 51.39 | 51.11 | 51.31 | 00:00:00 | | 2014-01-07 | 800 | 51.24 | 51.24 | 51.00 | 51.24 | 00:00:00 | | 2014-01-08 | 13,600 | 51.11 | 52.43 | 51.11 | 52.28 | 00:00:00 | | 2014-01-09 | 4,400 | 52.23 | 52.80 | 52.14 | 52.54 | 00:00:00 | | 2014-01-10 | 1,800 | 52.56 | 52.58 | 52.17 | 52.46 | 00:00:00 | | 2014-01-13 | 4,600 | 52.24 | 52.24 | 51.50 | 51.52 | 00:00:00 | | 2014-01-14 | 800 | 51.28 | 51.69 | 51.20 | 51.69 | 00:00:00 | | 2014-01-15 | 6,300 | 51.63 | 52.19 | 51.59 | 52.19 | 00:00:00 | | 2014-01-16 | 7,100 | 51.99 | 53.32 | 51.99 | 52.89 | 00:00:00 | | 2014-01-17 | 1,500 | 53.06 | 53.31 | 52.69 | 53.24 | 00:00:00 | | 2014-01-20 | 3,700 | 53.13 | 54.06 | 53.13 | 53.90 | 00:00:00 | | 2014-01-21 | 1,800 | 53.75 | 54.26 | 53.61 | 53.64 | 00:00:00 | | 2014-01-22 | 3,300 | 53.67 | 54.25 | 53.65 | 53.98 | 00:00:00 | | 2014-01-23 | 2,100 | 53.76 | 54.20 | 53.76 | 53.93 | 00:00:00 | | 2014-01-24 | 5,300 | 53.80 | 54.30 | 53.42 | 53.42 | 00:00:00 | | 2014-01-27 | 14,200 | 53.25 | 53.54 | 52.84 | 53.09 | 00:00:00 | | 2014-01-28 | 5,700 | 52.80 | 54.00 | 52.80 | 53.94 | 00:00:00 | | 2014-01-29 | 1,300 | 54.38 | 54.38 | 52.50 | 52.50 | 00:00:00 | | 2014-01-30 | 2,400 | 52.60 | 52.91 | 52.59 | 52.67 | 00:00:00 | | 2014-01-31 | 500 | 52.59 | 52.59 | 51.88 | 51.97 | 00:00:00 | | 2014-02-03 | 2,700 | 52.01 | 52.89 | 52.01 | 52.40 | 00:00:00 | | 2014-02-04 | 1,800 | 52.03 | 52.35 | 51.70 | 51.95 | 00:00:00 | | 2014-02-05 | 1,700 | 51.93 | 52.10 | 51.60 | 51.61 | 00:00:00 | | 2014-02-06 | 700 | 51.64 | 51.68 | 51.48 | 51.68 | 00:00:00 | | 2014-02-07 | 400 | 51.73 | 51.80 | 51.55 | 51.55 | 00:00:00 | | 2014-02-10 | 700 | 51.99 | 52.00 | 51.75 | 51.88 | 00:00:00 | | 2014-02-11 | 1,800 | 51.90 | 52.41 | 51.78 | 52.39 | 00:00:00 | | 2014-02-12 | 5,300 | 53.29 | 53.83 | 53.06 | 53.57 | 00:00:00 | | 2014-02-13 | 1,100 | 53.38 | 53.47 | 53.20 | 53.47 | 00:00:00 | | 2014-02-14 | 700 | 53.60 | 53.70 | 53.33 | 53.33 | 00:00:00 | | 2014-02-17 | 200 | 53.32 | 53.38 | 53.24 | 53.32 | 00:00:00 | | 2014-02-18 | 1,300 | 53.30 | 53.30 | 53.04 | 53.20 | 00:00:00 | | 2014-02-19 | 1,200 | 53.06 | 53.41 | 53.06 | 53.27 | 00:00:00 | | 2014-02-20 | 1,300 | 53.09 | 53.27 | 53.09 | 53.19 | 00:00:00 | | 2014-02-21 | 1,600 | 53.18 | 53.33 | 52.61 | 52.61 | 00:00:00 | | 2014-02-24 | 1,800 | 52.57 | 53.19 | 52.57 | 52.97 | 00:00:00 | | 2014-02-25 | 54,200 | 52.03 | 52.03 | 48.99 | 50.07 | 00:00:00 | | 2014-02-26 | 13,900 | 49.99 | 50.05 | 48.75 | 49.14 | 00:00:00 | | 2014-02-27 | 6,100 | 49.11 | 49.20 | 48.47 | 48.63 | 00:00:00 | | 2014-02-28 | 7,300 | 48.83 | 50.05 | 48.68 | 49.62 | 00:00:00 | | 2014-03-03 | 3,400 | 49.74 | 49.74 | 49.00 | 49.25 | 00:00:00 | | 2014-03-04 | 8,600 | 49.09 | 49.66 | 49.00 | 49.58 | 00:00:00 | | 2014-03-05 | 5,300 | 49.45 | 49.45 | 48.70 | 48.70 | 00:00:00 | | 2014-03-06 | 2,600 | 49.12 | 49.14 | 48.61 | 48.78 | 00:00:00 | | 2014-03-07 | 6,200 | 48.81 | 49.34 | 48.25 | 48.51 | 00:00:00 | | 2014-03-10 | 6,900 | 48.40 | 48.86 | 48.20 | 48.49 | 00:00:00 | | 2014-03-11 | 1,300 | 48.72 | 48.72 | 48.40 | 48.44 | 00:00:00 | | 2014-03-12 | 5,100 | 48.24 | 48.55 | 47.73 | 47.73 | 00:00:00 | | 2014-03-13 | 5,700 | 47.97 | 48.14 | 47.23 | 47.35 | 00:00:00 | | 2014-03-14 | 8,300 | 47.02 | 48.34 | 46.90 | 48.34 | 00:00:00 | | 2014-03-17 | 1,800 | 48.16 | 48.52 | 47.79 | 48.52 | 00:00:00 | | 2014-03-18 | 1,300 | 48.53 | 49.03 | 48.35 | 49.03 | 00:00:00 | | 2014-03-19 | 1,000 | 48.97 | 49.10 | 48.84 | 48.92 | 00:00:00 | | 2014-03-20 | 1,200 | 48.71 | 49.57 | 48.71 | 49.57 | 00:00:00 | | 2014-03-21 | 1,500 | 49.41 | 49.78 | 49.28 | 49.40 | 00:00:00 | | 2014-03-24 | 1,400 | 49.23 | 49.71 | 48.53 | 48.53 | 00:00:00 | | 2014-03-25 | 3,600 | 48.57 | 50.27 | 48.57 | 50.11 | 00:00:00 | | 2014-03-26 | 3,300 | 49.95 | 50.67 | 49.95 | 50.39 | 00:00:00 | | 2014-03-27 | 600 | 50.38 | 50.69 | 50.38 | 50.68 | 00:00:00 | | 2014-03-28 | 2,000 | 50.41 | 51.00 | 50.41 | 50.95 | 00:00:00 | | 2014-03-31 | 1,000 | 50.90 | 51.03 | 50.60 | 50.74 | 00:00:00 | | 2014-04-01 | 1,400 | 50.73 | 50.73 | 50.17 | 50.17 | 00:00:00 | | 2014-04-02 | 1,100 | 50.26 | 50.64 | 50.26 | 50.57 | 00:00:00 | | 2014-04-03 | 11,300 | 51.51 | 52.30 | 51.00 | 52.00 | 00:00:00 | | 2014-04-04 | 9,800 | 51.90 | 52.00 | 51.18 | 51.37 | 00:00:00 | | 2014-04-07 | 2,300 | 52.00 | 52.00 | 50.65 | 50.95 | 00:00:00 | | 2014-04-08 | 1,200 | 50.68 | 50.98 | 50.68 | 50.80 | 00:00:00 | | 2014-04-09 | 2,400 | 50.75 | 50.91 | 50.44 | 50.45 | 00:00:00 | | 2014-04-10 | 3,800 | 50.89 | 50.89 | 50.00 | 50.13 | 00:00:00 | | 2014-04-11 | 2,700 | 49.90 | 50.04 | 49.05 | 49.17 | 00:00:00 | | 2014-04-14 | 900 | 49.11 | 49.32 | 48.85 | 49.32 | 00:00:00 | | 2014-04-15 | 1,700 | 49.25 | 49.27 | 48.40 | 48.40 | 00:00:00 | | 2014-04-16 | 8,400 | 48.77 | 49.29 | 48.58 | 49.29 | 00:00:00 | | 2014-04-17 | 6,400 | 49.19 | 49.46 | 48.99 | 49.11 | 00:00:00 | | 2014-04-18 | 0 | 49.11 | 49.11 | 49.11 | 49.11 | 00:00:00 | | 2014-04-21 | 0 | 49.11 | 49.11 | 49.11 | 49.11 | 00:00:00 | | 2014-04-22 | 2,000 | 49.23 | 49.90 | 49.23 | 49.58 | 00:00:00 | | 2014-04-23 | 800 | 49.51 | 49.88 | 49.51 | 49.88 | 00:00:00 | | 2014-04-24 | 1,800 | 49.85 | 49.97 | 49.32 | 49.80 | 00:00:00 | | 2014-04-25 | 100 | 49.68 | 49.69 | 49.39 | 49.64 | 00:00:00 | | 2014-04-28 | 3,800 | 49.69 | 49.76 | 49.10 | 49.10 | 00:00:00 | | 2014-04-29 | 0 | 49.36 | 49.63 | 49.36 | 49.63 | 00:00:00 | | 2014-04-30 | 100 | 49.72 | 49.98 | 49.63 | 49.63 | 00:00:00 | | 2014-05-01 | 0 | 49.63 | 49.63 | 49.63 | 49.63 | 00:00:00 | | 2014-05-02 | 600 | 49.45 | 49.50 | 48.99 | 48.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
