|
 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 | | 2014-10-17 | 4,400 | 51.42 | 54.16 | 51.42 | 54.07 | 00:00:00 | | 2014-10-20 | 3,500 | 54.00 | 54.46 | 53.76 | 53.94 | 00:00:00 | | 2014-10-21 | 800 | 53.93 | 54.22 | 53.83 | 54.00 | 00:00:00 | | 2014-10-22 | 1,300 | 53.96 | 54.53 | 53.96 | 54.43 | 00:00:00 | | 2014-10-23 | 1,800 | 54.22 | 55.54 | 54.22 | 55.54 | 00:00:00 | | 2014-10-24 | 15,400 | 55.99 | 57.00 | 55.97 | 56.80 | 00:00:00 | | 2014-10-27 | 1,600 | 56.75 | 57.50 | 56.30 | 56.74 | 00:00:00 | | 2014-10-28 | 1,200 | 56.50 | 57.04 | 56.50 | 56.82 | 00:00:00 | | 2014-10-29 | 3,400 | 56.97 | 57.90 | 56.97 | 57.32 | 00:00:00 | | 2014-10-30 | 4,900 | 57.47 | 58.30 | 56.90 | 57.98 | 00:00:00 | | 2014-10-31 | 8,400 | 58.30 | 59.00 | 58.30 | 58.45 | 00:00:00 | | 2014-11-03 | 1,200 | 58.30 | 58.61 | 57.90 | 58.37 | 00:00:00 | | 2014-11-04 | 4,000 | 58.62 | 59.10 | 57.38 | 58.10 | 00:00:00 | | 2014-11-05 | 1,800 | 58.54 | 58.84 | 58.27 | 58.66 | 00:00:00 | | 2014-11-06 | 1,700 | 58.78 | 58.79 | 57.40 | 58.48 | 00:00:00 | | 2014-11-07 | 5,900 | 58.66 | 58.66 | 56.48 | 57.35 | 00:00:00 | | 2014-11-10 | 3,100 | 57.40 | 58.70 | 57.08 | 58.46 | 00:00:00 | | 2014-11-11 | 1,100 | 58.44 | 58.80 | 58.40 | 58.56 | 00:00:00 | | 2014-11-12 | 2,100 | 58.53 | 58.53 | 57.86 | 58.27 | 00:00:00 | | 2014-11-13 | 2,500 | 58.50 | 58.63 | 58.00 | 58.26 | 00:00:00 | | 2014-11-14 | 700 | 58.50 | 58.59 | 58.19 | 58.19 | 00:00:00 | | 2014-11-17 | 1,600 | 58.00 | 58.12 | 57.68 | 58.12 | 00:00:00 | | 2014-11-18 | 800 | 58.03 | 58.74 | 58.03 | 58.58 | 00:00:00 | | 2014-11-19 | 1,100 | 58.60 | 58.81 | 58.00 | 58.17 | 00:00:00 | | 2014-11-20 | 1,600 | 58.45 | 58.60 | 58.09 | 58.60 | 00:00:00 | | 2014-11-21 | 2,500 | 58.69 | 58.90 | 58.43 | 58.82 | 00:00:00 | | 2014-11-24 | 900 | 58.69 | 58.85 | 58.38 | 58.80 | 00:00:00 | | 2014-11-25 | 3,400 | 58.79 | 59.66 | 58.79 | 59.45 | 00:00:00 | | 2014-11-26 | 1,300 | 59.39 | 59.80 | 59.28 | 59.52 | 00:00:00 | | 2014-11-27 | 2,800 | 59.53 | 60.00 | 59.41 | 59.76 | 00:00:00 | | 2014-11-28 | 3,200 | 59.06 | 59.29 | 58.81 | 59.25 | 00:00:00 | | 2014-12-01 | 1,300 | 59.05 | 60.00 | 59.05 | 59.91 | 00:00:00 | | 2014-12-02 | 900 | 59.99 | 60.34 | 59.36 | 59.36 | 00:00:00 | | 2014-12-03 | 700 | 59.42 | 59.76 | 59.41 | 59.72 | 00:00:00 | | 2014-12-04 | 3,600 | 59.77 | 59.81 | 59.28 | 59.44 | 00:00:00 | | 2014-12-05 | 1,600 | 58.90 | 59.67 | 58.90 | 59.67 | 00:00:00 | | 2014-12-08 | 2,600 | 59.67 | 60.31 | 59.54 | 60.10 | 00:00:00 | | 2014-12-09 | 1,000 | 59.79 | 60.17 | 59.20 | 59.57 | 00:00:00 | | 2014-12-10 | 500 | 59.57 | 60.21 | 59.49 | 59.49 | 00:00:00 | | 2014-12-11 | 2,300 | 59.57 | 60.53 | 59.57 | 60.53 | 00:00:00 | | 2014-12-12 | 2,100 | 60.04 | 60.04 | 59.66 | 59.70 | 00:00:00 | | 2014-12-15 | 3,800 | 59.00 | 59.70 | 58.23 | 58.58 | 00:00:00 | | 2014-12-16 | 6,300 | 58.22 | 59.77 | 57.80 | 59.53 | 00:00:00 | | 2014-12-17 | 2,100 | 59.52 | 59.66 | 59.27 | 59.30 | 00:00:00 | | 2014-12-18 | 800 | 59.37 | 60.00 | 59.00 | 59.92 | 00:00:00 | | 2014-12-19 | 2,200 | 60.50 | 60.70 | 60.29 | 60.41 | 00:00:00 | | 2014-12-22 | 4,900 | 60.97 | 61.59 | 60.97 | 61.48 | 00:00:00 | | 2014-12-23 | 1,500 | 61.59 | 61.92 | 61.02 | 61.26 | 00:00:00 | | 2014-12-24 | 0 | 61.26 | 61.26 | 61.26 | 61.26 | 00:00:00 | | 2014-12-25 | 0 | 61.26 | 61.26 | 61.26 | 61.26 | 00:00:00 | | 2014-12-26 | 0 | 61.26 | 61.26 | 61.26 | 61.26 | 00:00:00 | | 2014-12-29 | 1,800 | 61.14 | 61.66 | 61.14 | 61.56 | 00:00:00 | | 2014-12-30 | 0 | 61.14 | 61.34 | 61.14 | 61.34 | 00:00:00 | | 2014-12-31 | 0 | 61.34 | 61.34 | 61.34 | 61.34 | 00:00:00 | | 2015-01-01 | 0 | 61.33 | 61.33 | 61.33 | 61.33 | 00:00:00 | | 2015-01-02 | 3,200 | 61.72 | 61.77 | 60.47 | 60.71 | 00:00:00 | | 2015-01-05 | 2,500 | 60.60 | 62.30 | 60.54 | 60.95 | 00:00:00 | | 2015-01-06 | 3,900 | 61.20 | 62.00 | 60.95 | 61.14 | 00:00:00 | | 2015-01-07 | 3,000 | 61.25 | 61.67 | 60.78 | 60.98 | 00:00:00 | | 2015-01-08 | 3,800 | 61.25 | 63.45 | 61.00 | 63.45 | 00:00:00 | | 2015-01-09 | 5,200 | 63.49 | 63.55 | 62.03 | 62.10 | 00:00:00 | | 2015-01-12 | 3,700 | 62.60 | 62.88 | 62.10 | 62.71 | 00:00:00 | | 2015-01-13 | 1,200 | 62.82 | 63.02 | 62.33 | 62.61 | 00:00:00 | | 2015-01-14 | 800 | 62.49 | 63.60 | 62.49 | 63.51 | 00:00:00 | | 2015-01-15 | 1,600 | 63.67 | 64.20 | 63.32 | 63.98 | 00:00:00 | | 2015-01-16 | 3,900 | 63.88 | 65.30 | 63.48 | 65.10 | 00:00:00 | | 2015-01-19 | 5,900 | 64.93 | 66.26 | 64.93 | 66.13 | 00:00:00 | | 2015-01-20 | 3,600 | 66.31 | 66.31 | 65.60 | 65.73 | 00:00:00 | | 2015-01-21 | 5,500 | 64.67 | 64.67 | 63.84 | 64.38 | 00:00:00 | | 2015-01-22 | 3,700 | 64.26 | 64.26 | 62.20 | 63.65 | 00:00:00 | | 2015-01-23 | 4,100 | 63.68 | 65.83 | 63.68 | 65.59 | 00:00:00 | | 2015-01-26 | 4,100 | 65.58 | 66.40 | 65.11 | 66.40 | 00:00:00 | | 2015-01-27 | 8,700 | 66.21 | 66.75 | 65.38 | 65.76 | 00:00:00 | | 2015-01-28 | 1,900 | 66.02 | 66.48 | 65.75 | 66.24 | 00:00:00 | | 2015-01-29 | 3,300 | 65.95 | 66.13 | 65.70 | 66.13 | 00:00:00 | | 2015-01-30 | 1,000 | 66.17 | 66.17 | 65.00 | 65.64 | 00:00:00 | | 2015-02-02 | 1,100 | 65.72 | 66.17 | 64.95 | 64.95 | 00:00:00 | | 2015-02-03 | 2,700 | 65.60 | 66.01 | 64.85 | 64.99 | 00:00:00 | | 2015-02-04 | 1,100 | 65.11 | 65.11 | 64.00 | 64.39 | 00:00:00 | | 2015-02-05 | 2,800 | 64.56 | 65.52 | 64.56 | 65.13 | 00:00:00 | | 2015-02-06 | 3,300 | 64.95 | 64.95 | 63.79 | 64.18 | 00:00:00 | | 2015-02-09 | 400 | 64.05 | 64.50 | 63.50 | 64.50 | 00:00:00 | | 2015-02-10 | 2,300 | 64.34 | 64.49 | 63.88 | 64.49 | 00:00:00 | | 2015-02-11 | 700 | 64.51 | 64.81 | 64.31 | 64.33 | 00:00:00 | | 2015-02-12 | 600 | 64.25 | 64.89 | 64.25 | 64.70 | 00:00:00 | | 2015-02-13 | 2,000 | 64.83 | 64.83 | 63.50 | 64.01 | 00:00:00 | | 2015-02-16 | 4,200 | 63.90 | 64.02 | 62.70 | 63.08 | 00:00:00 | | 2015-02-17 | 3,200 | 62.78 | 64.55 | 62.71 | 64.47 | 00:00:00 | | 2015-02-18 | 1,500 | 64.32 | 64.72 | 63.96 | 64.31 | 00:00:00 | | 2015-02-19 | 1,000 | 64.30 | 64.57 | 64.21 | 64.47 | 00:00:00 | | 2015-02-20 | 1,200 | 64.63 | 64.63 | 64.05 | 64.24 | 00:00:00 | | 2015-02-23 | 500 | 64.30 | 65.20 | 64.30 | 65.18 | 00:00:00 | | 2015-02-24 | 2,000 | 65.03 | 65.58 | 65.00 | 65.58 | 00:00:00 | | 2015-02-25 | 11,900 | 64.86 | 69.68 | 64.86 | 68.53 | 00:00:00 | | 2015-02-26 | 5,500 | 68.53 | 71.44 | 68.53 | 71.28 | 00:00:00 | | 2015-02-27 | 2,700 | 71.10 | 73.22 | 71.10 | 73.20 | 00:00:00 | | 2015-03-02 | 8,500 | 73.09 | 73.94 | 72.84 | 73.76 | 00:00:00 | | 2015-03-03 | 7,700 | 73.79 | 74.40 | 72.87 | 73.18 | 00:00:00 | | 2015-03-04 | 2,800 | 73.30 | 73.81 | 72.69 | 73.81 | 00:00:00 | | 2015-03-05 | 2,300 | 73.68 | 74.72 | 73.68 | 74.33 | 00:00:00 | | 2015-03-06 | 4,300 | 74.37 | 75.04 | 74.25 | 74.50 | 00:00:00 | | 2015-03-09 | 1,600 | 74.44 | 75.11 | 73.90 | 75.02 | 00:00:00 | | 2015-03-10 | 3,300 | 74.77 | 75.89 | 74.28 | 75.04 | 00:00:00 | | 2015-03-11 | 1,800 | 74.99 | 76.73 | 74.99 | 76.39 | 00:00:00 | | 2015-03-12 | 6,100 | 76.40 | 76.72 | 76.30 | 76.65 | 00:00:00 | | 2015-03-13 | 3,800 | 76.73 | 78.06 | 76.06 | 78.01 | 00:00:00 | | 2015-03-16 | 25,900 | 78.15 | 81.07 | 77.25 | 80.15 | 00:00:00 | | 2015-03-17 | 7,500 | 79.99 | 80.10 | 77.50 | 78.41 | 00:00:00 | | 2015-03-18 | 4,600 | 78.47 | 78.66 | 76.96 | 77.52 | 00:00:00 | | 2015-03-19 | 4,800 | 76.77 | 77.64 | 76.07 | 77.32 | 00:00:00 | | 2015-03-20 | 3,500 | 77.20 | 78.67 | 77.20 | 77.47 | 00:00:00 | | 2015-03-23 | 6,500 | 77.26 | 77.28 | 76.00 | 76.54 | 00:00:00 | | 2015-03-24 | 1,800 | 76.38 | 77.59 | 76.38 | 77.50 | 00:00:00 | | 2015-03-25 | 2,200 | 77.42 | 77.69 | 76.00 | 76.27 | 00:00:00 | | 2015-03-26 | 5,500 | 75.90 | 76.04 | 73.89 | 75.70 | 00:00:00 | | 2015-03-27 | 7,100 | 75.75 | 76.80 | 75.75 | 76.51 | 00:00:00 | | 2015-03-30 | 1,300 | 76.44 | 77.89 | 76.44 | 77.44 | 00:00:00 | | 2015-03-31 | 2,400 | 77.43 | 78.60 | 77.18 | 77.20 | 00:00:00 | | 2015-04-01 | 500 | 76.72 | 77.87 | 76.72 | 77.87 | 00:00:00 | | 2015-04-02 | 1,400 | 77.41 | 78.21 | 77.41 | 77.51 | 00:00:00 | | 2015-04-03 | 0 | 77.51 | 77.51 | 77.51 | 77.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
