|
 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 | | 2014-05-02 | 600 | 49.45 | 49.50 | 48.99 | 48.99 | 00:00:00 | | 2014-05-05 | 900 | 49.01 | 49.25 | 48.63 | 49.25 | 00:00:00 | | 2014-05-06 | 10,400 | 48.45 | 48.58 | 47.50 | 47.97 | 00:00:00 | | 2014-05-07 | 2,300 | 47.90 | 48.66 | 47.59 | 48.66 | 00:00:00 | | 2014-05-08 | 2,200 | 48.44 | 48.61 | 48.18 | 48.47 | 00:00:00 | | 2014-05-09 | 900 | 48.48 | 48.89 | 48.38 | 48.89 | 00:00:00 | | 2014-05-12 | 2,300 | 49.00 | 49.09 | 48.77 | 49.06 | 00:00:00 | | 2014-05-13 | 500 | 49.20 | 49.20 | 48.66 | 48.67 | 00:00:00 | | 2014-05-14 | 800 | 48.70 | 48.95 | 48.70 | 48.95 | 00:00:00 | | 2014-05-15 | 900 | 48.77 | 48.77 | 47.88 | 48.34 | 00:00:00 | | 2014-05-16 | 1,000 | 47.61 | 48.03 | 47.51 | 47.66 | 00:00:00 | | 2014-05-19 | 3,900 | 47.79 | 47.79 | 47.34 | 47.56 | 00:00:00 | | 2014-05-20 | 1,400 | 47.66 | 47.66 | 46.89 | 47.16 | 00:00:00 | | 2014-05-21 | 600 | 47.14 | 47.43 | 46.94 | 47.43 | 00:00:00 | | 2014-05-22 | 3,000 | 47.43 | 47.63 | 47.33 | 47.63 | 00:00:00 | | 2014-05-23 | 800 | 47.66 | 47.85 | 47.51 | 47.85 | 00:00:00 | | 2014-05-26 | 1,100 | 47.70 | 48.13 | 47.70 | 48.10 | 00:00:00 | | 2014-05-27 | 600 | 48.06 | 48.65 | 48.06 | 48.57 | 00:00:00 | | 2014-05-28 | 1,100 | 48.45 | 48.76 | 48.44 | 48.53 | 00:00:00 | | 2014-05-29 | 700 | 48.64 | 48.66 | 48.63 | 48.63 | 00:00:00 | | 2014-05-30 | 600 | 48.89 | 48.89 | 48.40 | 48.67 | 00:00:00 | | 2014-06-02 | 2,000 | 48.62 | 48.69 | 48.18 | 48.18 | 00:00:00 | | 2014-06-03 | 1,400 | 48.14 | 48.14 | 47.83 | 47.83 | 00:00:00 | | 2014-06-04 | 1,000 | 47.95 | 48.17 | 47.92 | 47.92 | 00:00:00 | | 2014-06-05 | 3,100 | 48.30 | 48.31 | 47.71 | 47.86 | 00:00:00 | | 2014-06-06 | 9,800 | 47.90 | 47.90 | 46.83 | 47.43 | 00:00:00 | | 2014-06-09 | 2,200 | 47.86 | 47.90 | 47.54 | 47.90 | 00:00:00 | | 2014-06-10 | 3,500 | 47.83 | 47.94 | 47.36 | 47.51 | 00:00:00 | | 2014-06-11 | 2,600 | 47.41 | 47.84 | 47.27 | 47.46 | 00:00:00 | | 2014-06-12 | 900 | 47.46 | 47.61 | 47.35 | 47.50 | 00:00:00 | | 2014-06-13 | 1,900 | 46.99 | 47.60 | 46.99 | 47.60 | 00:00:00 | | 2014-06-16 | 1,200 | 47.50 | 47.86 | 47.50 | 47.86 | 00:00:00 | | 2014-06-17 | 1,600 | 47.80 | 48.15 | 47.80 | 48.10 | 00:00:00 | | 2014-06-18 | 1,600 | 48.07 | 48.07 | 47.24 | 47.28 | 00:00:00 | | 2014-06-19 | 600 | 47.41 | 47.45 | 47.33 | 47.33 | 00:00:00 | | 2014-06-20 | 400 | 47.20 | 47.53 | 47.20 | 47.40 | 00:00:00 | | 2014-06-23 | 4,000 | 47.31 | 47.31 | 46.79 | 47.28 | 00:00:00 | | 2014-06-24 | 800 | 47.25 | 47.59 | 47.25 | 47.54 | 00:00:00 | | 2014-06-25 | 100 | 47.26 | 47.52 | 47.14 | 47.52 | 00:00:00 | | 2014-06-26 | 5,600 | 47.95 | 49.05 | 47.95 | 48.90 | 00:00:00 | | 2014-06-27 | 3,900 | 48.97 | 49.81 | 48.97 | 49.80 | 00:00:00 | | 2014-06-30 | 6,700 | 49.85 | 49.85 | 48.95 | 49.02 | 00:00:00 | | 2014-07-01 | 900 | 49.06 | 49.06 | 48.45 | 48.60 | 00:00:00 | | 2014-07-02 | 500 | 48.72 | 49.38 | 48.72 | 49.21 | 00:00:00 | | 2014-07-03 | 1,500 | 49.17 | 49.75 | 49.17 | 49.51 | 00:00:00 | | 2014-07-04 | 4,900 | 49.51 | 50.10 | 49.51 | 49.99 | 00:00:00 | | 2014-07-07 | 2,600 | 49.77 | 50.27 | 49.75 | 50.02 | 00:00:00 | | 2014-07-08 | 1,900 | 50.04 | 50.15 | 49.80 | 49.80 | 00:00:00 | | 2014-07-09 | 900 | 49.90 | 50.00 | 49.59 | 50.00 | 00:00:00 | | 2014-07-10 | 800 | 49.85 | 49.86 | 49.60 | 49.86 | 00:00:00 | | 2014-07-11 | 300 | 49.75 | 49.98 | 49.46 | 49.98 | 00:00:00 | | 2014-07-14 | 3,400 | 49.96 | 50.01 | 49.51 | 49.71 | 00:00:00 | | 2014-07-15 | 1,300 | 49.56 | 50.35 | 49.56 | 50.20 | 00:00:00 | | 2014-07-16 | 3,800 | 49.82 | 51.42 | 49.82 | 50.96 | 00:00:00 | | 2014-07-17 | 3,400 | 51.02 | 51.33 | 50.92 | 50.92 | 00:00:00 | | 2014-07-18 | 1,600 | 50.79 | 50.79 | 50.45 | 50.61 | 00:00:00 | | 2014-07-21 | 900 | 50.58 | 50.58 | 49.90 | 49.99 | 00:00:00 | | 2014-07-22 | 900 | 50.15 | 50.15 | 49.64 | 49.94 | 00:00:00 | | 2014-07-23 | 500 | 49.70 | 50.26 | 49.70 | 49.98 | 00:00:00 | | 2014-07-24 | 400 | 49.86 | 50.08 | 49.86 | 50.08 | 00:00:00 | | 2014-07-25 | 1,000 | 50.22 | 50.22 | 50.18 | 50.21 | 00:00:00 | | 2014-07-28 | 1,100 | 50.29 | 50.29 | 49.60 | 49.60 | 00:00:00 | | 2014-07-29 | 800 | 49.95 | 50.19 | 49.91 | 50.03 | 00:00:00 | | 2014-07-30 | 400 | 50.03 | 50.68 | 50.02 | 50.68 | 00:00:00 | | 2014-07-31 | 7,300 | 51.01 | 53.00 | 51.01 | 51.89 | 00:00:00 | | 2014-08-01 | 2,800 | 51.30 | 51.88 | 50.57 | 50.60 | 00:00:00 | | 2014-08-04 | 2,100 | 50.50 | 50.56 | 50.07 | 50.12 | 00:00:00 | | 2014-08-05 | 2,900 | 51.09 | 51.92 | 51.05 | 51.72 | 00:00:00 | | 2014-08-06 | 7,500 | 51.61 | 52.67 | 51.21 | 52.47 | 00:00:00 | | 2014-08-07 | 2,800 | 52.39 | 52.44 | 51.78 | 51.78 | 00:00:00 | | 2014-08-08 | 3,700 | 51.52 | 51.78 | 51.25 | 51.25 | 00:00:00 | | 2014-08-11 | 1,900 | 52.40 | 52.40 | 51.72 | 51.80 | 00:00:00 | | 2014-08-12 | 1,600 | 51.90 | 51.90 | 51.25 | 51.37 | 00:00:00 | | 2014-08-13 | 300 | 51.50 | 52.00 | 51.50 | 51.89 | 00:00:00 | | 2014-08-14 | 700 | 51.66 | 51.75 | 51.37 | 51.75 | 00:00:00 | | 2014-08-15 | 600 | 51.74 | 52.21 | 51.26 | 51.26 | 00:00:00 | | 2014-08-18 | 200 | 51.38 | 52.37 | 51.38 | 52.37 | 00:00:00 | | 2014-08-19 | 1,100 | 52.34 | 52.84 | 52.13 | 52.15 | 00:00:00 | | 2014-08-20 | 300 | 52.03 | 52.40 | 51.88 | 51.96 | 00:00:00 | | 2014-08-21 | 1,000 | 52.17 | 52.50 | 52.10 | 52.32 | 00:00:00 | | 2014-08-22 | 1,200 | 52.26 | 52.81 | 52.26 | 52.54 | 00:00:00 | | 2014-08-25 | 1,600 | 52.69 | 52.95 | 52.54 | 52.77 | 00:00:00 | | 2014-08-26 | 500 | 52.82 | 53.18 | 52.65 | 53.18 | 00:00:00 | | 2014-08-27 | 200 | 53.13 | 53.27 | 52.94 | 53.10 | 00:00:00 | | 2014-08-28 | 1,300 | 53.02 | 53.46 | 53.02 | 53.40 | 00:00:00 | | 2014-08-29 | 500 | 53.38 | 53.70 | 53.22 | 53.70 | 00:00:00 | | 2014-09-01 | 1,900 | 53.74 | 54.45 | 53.58 | 53.79 | 00:00:00 | | 2014-09-02 | 1,600 | 53.94 | 54.01 | 53.52 | 53.83 | 00:00:00 | | 2014-09-03 | 4,200 | 53.76 | 54.50 | 53.72 | 54.21 | 00:00:00 | | 2014-09-04 | 1,700 | 53.99 | 54.19 | 53.82 | 54.19 | 00:00:00 | | 2014-09-05 | 2,100 | 53.92 | 54.30 | 53.65 | 54.30 | 00:00:00 | | 2014-09-08 | 2,900 | 54.49 | 54.89 | 54.20 | 54.88 | 00:00:00 | | 2014-09-09 | 7,300 | 54.70 | 55.47 | 54.69 | 55.29 | 00:00:00 | | 2014-09-10 | 1,000 | 55.30 | 55.39 | 55.17 | 55.20 | 00:00:00 | | 2014-09-11 | 1,700 | 55.46 | 55.46 | 54.74 | 54.74 | 00:00:00 | | 2014-09-12 | 1,600 | 54.79 | 54.92 | 54.33 | 54.49 | 00:00:00 | | 2014-09-15 | 2,700 | 54.33 | 54.81 | 54.17 | 54.81 | 00:00:00 | | 2014-09-16 | 1,000 | 54.52 | 54.55 | 53.90 | 54.20 | 00:00:00 | | 2014-09-17 | 1,800 | 54.20 | 54.59 | 54.05 | 54.07 | 00:00:00 | | 2014-09-18 | 2,200 | 54.30 | 54.30 | 53.38 | 54.08 | 00:00:00 | | 2014-09-19 | 800 | 54.31 | 54.90 | 54.31 | 54.50 | 00:00:00 | | 2014-09-22 | 700 | 54.54 | 54.54 | 54.00 | 54.32 | 00:00:00 | | 2014-09-23 | 400 | 54.08 | 54.13 | 53.83 | 53.84 | 00:00:00 | | 2014-09-24 | 100 | 53.56 | 54.02 | 53.56 | 54.02 | 00:00:00 | | 2014-09-25 | 500 | 54.08 | 54.63 | 54.08 | 54.18 | 00:00:00 | | 2014-09-26 | 2,400 | 54.06 | 54.23 | 53.74 | 54.14 | 00:00:00 | | 2014-09-29 | 0 | 54.11 | 54.11 | 53.79 | 53.79 | 00:00:00 | | 2014-09-30 | 1,900 | 54.11 | 55.20 | 54.11 | 55.02 | 00:00:00 | | 2014-10-01 | 12,000 | 54.77 | 56.00 | 54.77 | 55.45 | 00:00:00 | | 2014-10-02 | 1,900 | 55.26 | 55.59 | 55.01 | 55.14 | 00:00:00 | | 2014-10-03 | 0 | 55.14 | 55.14 | 55.14 | 55.14 | 00:00:00 | | 2014-10-06 | 3,400 | 55.70 | 55.70 | 54.65 | 54.89 | 00:00:00 | | 2014-10-07 | 3,100 | 54.87 | 54.87 | 54.40 | 54.67 | 00:00:00 | | 2014-10-08 | 1,600 | 54.43 | 54.90 | 54.42 | 54.68 | 00:00:00 | | 2014-10-09 | 4,000 | 54.86 | 54.94 | 54.22 | 54.22 | 00:00:00 | | 2014-10-10 | 5,400 | 54.58 | 55.18 | 54.00 | 54.35 | 00:00:00 | | 2014-10-13 | 1,700 | 53.52 | 53.90 | 53.52 | 53.72 | 00:00:00 | | 2014-10-14 | 1,300 | 53.39 | 53.63 | 52.80 | 52.98 | 00:00:00 | | 2014-10-15 | 5,800 | 52.95 | 52.95 | 51.74 | 52.01 | 00:00:00 | | 2014-10-16 | 9,300 | 52.10 | 52.10 | 50.87 | 51.73 | 00:00:00 | | 2014-10-17 | 4,400 | 51.42 | 54.16 | 51.42 | 54.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
