|
 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 | | 2015-04-03 | 0 | 77.51 | 77.51 | 77.51 | 77.51 | 00:00:00 | | 2015-04-06 | 0 | 77.51 | 77.51 | 77.51 | 77.51 | 00:00:00 | | 2015-04-07 | 300 | 77.78 | 79.00 | 77.78 | 78.73 | 00:00:00 | | 2015-04-08 | 900 | 78.70 | 78.70 | 77.94 | 78.11 | 00:00:00 | | 2015-04-09 | 2,200 | 78.11 | 79.51 | 78.11 | 79.51 | 00:00:00 | | 2015-04-10 | 5,200 | 79.68 | 82.03 | 79.64 | 81.84 | 00:00:00 | | 2015-04-13 | 2,500 | 81.78 | 81.78 | 81.12 | 81.49 | 00:00:00 | | 2015-04-14 | 1,000 | 81.38 | 82.26 | 81.29 | 81.45 | 00:00:00 | | 2015-04-15 | 1,200 | 81.46 | 82.03 | 80.88 | 80.88 | 00:00:00 | | 2015-04-16 | 1,000 | 81.20 | 81.20 | 80.13 | 80.31 | 00:00:00 | | 2015-04-17 | 2,300 | 80.17 | 80.17 | 77.48 | 77.55 | 00:00:00 | | 2015-04-20 | 3,300 | 77.59 | 80.06 | 77.19 | 79.21 | 00:00:00 | | 2015-04-21 | 900 | 79.59 | 80.74 | 79.59 | 80.23 | 00:00:00 | | 2015-04-22 | 1,000 | 80.39 | 80.39 | 79.21 | 79.23 | 00:00:00 | | 2015-04-23 | 500 | 79.41 | 79.60 | 78.28 | 78.28 | 00:00:00 | | 2015-04-24 | 200 | 78.40 | 79.25 | 78.38 | 78.76 | 00:00:00 | | 2015-04-27 | 1,500 | 79.90 | 80.81 | 79.06 | 80.30 | 00:00:00 | | 2015-04-28 | 2,100 | 80.25 | 80.42 | 77.36 | 77.66 | 00:00:00 | | 2015-04-29 | 6,400 | 77.59 | 77.99 | 74.48 | 74.90 | 00:00:00 | | 2015-04-30 | 4,300 | 75.95 | 78.00 | 75.29 | 75.29 | 00:00:00 | | 2015-05-01 | 0 | 75.29 | 75.29 | 75.29 | 75.29 | 00:00:00 | | 2015-05-04 | 2,200 | 75.58 | 77.06 | 75.24 | 77.06 | 00:00:00 | | 2015-05-05 | 7,000 | 76.92 | 77.89 | 73.80 | 74.00 | 00:00:00 | | 2015-05-06 | 1,100 | 74.07 | 74.98 | 73.71 | 74.11 | 00:00:00 | | 2015-05-07 | 3,800 | 74.00 | 74.87 | 72.50 | 74.71 | 00:00:00 | | 2015-05-08 | 400 | 75.02 | 76.49 | 75.02 | 76.49 | 00:00:00 | | 2015-05-11 | 900 | 76.52 | 76.60 | 75.80 | 76.37 | 00:00:00 | | 2015-05-12 | 1,700 | 76.40 | 76.55 | 74.79 | 75.29 | 00:00:00 | | 2015-05-13 | 200 | 75.35 | 76.29 | 74.93 | 74.93 | 00:00:00 | | 2015-05-14 | 0 | 74.63 | 74.73 | 74.00 | 74.73 | 00:00:00 | | 2015-05-15 | 400 | 75.91 | 76.60 | 75.91 | 76.60 | 00:00:00 | | 2015-05-18 | 1,100 | 76.41 | 78.02 | 75.95 | 77.87 | 00:00:00 | | 2015-05-19 | 1,700 | 78.00 | 79.68 | 78.00 | 79.50 | 00:00:00 | | 2015-05-20 | 1,900 | 78.76 | 78.90 | 77.85 | 77.92 | 00:00:00 | | 2015-05-21 | 800 | 77.93 | 78.53 | 77.79 | 78.53 | 00:00:00 | | 2015-05-22 | 300 | 78.58 | 78.80 | 78.27 | 78.62 | 00:00:00 | | 2015-05-25 | 0 | 78.62 | 78.62 | 78.62 | 78.62 | 00:00:00 | | 2015-05-26 | 800 | 78.52 | 79.17 | 77.48 | 77.48 | 00:00:00 | | 2015-05-27 | 300 | 77.53 | 78.10 | 77.46 | 77.49 | 00:00:00 | | 2015-05-28 | 200 | 77.40 | 79.50 | 77.40 | 79.50 | 00:00:00 | | 2015-05-29 | 3,600 | 79.28 | 79.50 | 77.70 | 77.70 | 00:00:00 | | 2015-06-01 | 2,900 | 78.09 | 78.37 | 77.46 | 78.12 | 00:00:00 | | 2015-06-02 | 3,800 | 78.06 | 78.06 | 76.53 | 76.88 | 00:00:00 | | 2015-06-03 | 400 | 76.63 | 78.24 | 76.63 | 78.15 | 00:00:00 | | 2015-06-04 | 400 | 77.75 | 77.75 | 77.48 | 77.48 | 00:00:00 | | 2015-06-05 | 1,100 | 77.70 | 77.70 | 76.82 | 76.82 | 00:00:00 | | 2015-06-08 | 200 | 76.95 | 76.95 | 75.74 | 75.74 | 00:00:00 | | 2015-06-09 | 1,300 | 75.77 | 75.77 | 74.48 | 75.07 | 00:00:00 | | 2015-06-10 | 1,100 | 74.87 | 75.30 | 74.87 | 75.21 | 00:00:00 | | 2015-06-11 | 900 | 75.73 | 76.62 | 75.60 | 76.04 | 00:00:00 | | 2015-06-12 | 100 | 75.80 | 75.80 | 74.90 | 74.90 | 00:00:00 | | 2015-06-15 | 1,600 | 74.60 | 74.60 | 73.90 | 74.36 | 00:00:00 | | 2015-06-16 | 1,300 | 74.16 | 74.93 | 73.30 | 74.93 | 00:00:00 | | 2015-06-17 | 200 | 74.97 | 75.10 | 74.28 | 75.10 | 00:00:00 | | 2015-06-18 | 1,800 | 74.26 | 75.97 | 73.95 | 75.64 | 00:00:00 | | 2015-06-19 | 1,100 | 75.43 | 76.00 | 74.51 | 74.78 | 00:00:00 | | 2015-06-22 | 900 | 75.22 | 76.48 | 75.22 | 76.20 | 00:00:00 | | 2015-06-23 | 300 | 76.62 | 77.45 | 76.62 | 77.30 | 00:00:00 | | 2015-06-24 | 200 | 77.27 | 77.49 | 77.08 | 77.49 | 00:00:00 | | 2015-06-25 | 1,000 | 77.17 | 77.70 | 77.16 | 77.41 | 00:00:00 | | 2015-06-26 | 1,200 | 77.04 | 77.56 | 76.73 | 76.84 | 00:00:00 | | 2015-06-29 | 4,400 | 73.45 | 76.00 | 73.10 | 74.80 | 00:00:00 | | 2015-06-30 | 300 | 74.57 | 74.89 | 74.02 | 74.02 | 00:00:00 | | 2015-07-01 | 700 | 74.40 | 74.63 | 73.77 | 74.50 | 00:00:00 | | 2015-07-02 | 1,700 | 74.64 | 75.29 | 74.49 | 74.49 | 00:00:00 | | 2015-07-03 | 300 | 74.34 | 74.36 | 73.80 | 73.80 | 00:00:00 | | 2015-07-06 | 600 | 72.27 | 73.27 | 72.05 | 73.27 | 00:00:00 | | 2015-07-07 | 500 | 73.20 | 73.70 | 72.73 | 72.73 | 00:00:00 | | 2015-07-08 | 100 | 73.20 | 73.37 | 73.06 | 73.25 | 00:00:00 | | 2015-07-09 | 1,300 | 73.25 | 75.06 | 73.22 | 74.80 | 00:00:00 | | 2015-07-10 | 1,100 | 75.70 | 76.78 | 75.57 | 76.78 | 00:00:00 | | 2015-07-13 | 1,200 | 77.00 | 77.60 | 76.60 | 77.35 | 00:00:00 | | 2015-07-14 | 600 | 77.88 | 78.14 | 77.88 | 78.14 | 00:00:00 | | 2015-07-15 | 400 | 78.78 | 79.27 | 78.78 | 79.08 | 00:00:00 | | 2015-07-16 | 2,900 | 79.41 | 80.20 | 79.41 | 80.01 | 00:00:00 | | 2015-07-17 | 8,600 | 80.12 | 80.76 | 80.12 | 80.45 | 00:00:00 | | 2015-07-20 | 900 | 80.50 | 81.77 | 80.50 | 81.77 | 00:00:00 | | 2015-07-21 | 2,400 | 82.00 | 82.00 | 79.90 | 79.98 | 00:00:00 | | 2015-07-22 | 500 | 80.00 | 80.38 | 79.85 | 80.38 | 00:00:00 | | 2015-07-23 | 600 | 80.52 | 80.52 | 79.81 | 80.02 | 00:00:00 | | 2015-07-24 | 900 | 79.88 | 80.48 | 78.99 | 79.07 | 00:00:00 | | 2015-07-27 | 1,400 | 79.15 | 79.15 | 77.33 | 77.33 | 00:00:00 | | 2015-07-28 | 300 | 77.51 | 78.45 | 77.51 | 78.33 | 00:00:00 | | 2015-07-29 | 700 | 78.26 | 78.63 | 78.16 | 78.63 | 00:00:00 | | 2015-07-30 | 5,500 | 77.20 | 77.20 | 73.00 | 75.19 | 00:00:00 | | 2015-07-31 | 200 | 75.00 | 75.00 | 74.01 | 74.01 | 00:00:00 | | 2015-08-03 | 500 | 74.58 | 76.60 | 74.58 | 76.38 | 00:00:00 | | 2015-08-04 | 500 | 76.59 | 76.72 | 76.16 | 76.72 | 00:00:00 | | 2015-08-05 | 200 | 76.80 | 76.99 | 76.48 | 76.48 | 00:00:00 | | 2015-08-06 | 300 | 76.49 | 76.49 | 76.34 | 76.34 | 00:00:00 | | 2015-08-07 | 200 | 76.46 | 76.46 | 75.21 | 75.60 | 00:00:00 | | 2015-08-10 | 200 | 75.65 | 75.74 | 75.65 | 75.74 | 00:00:00 | | 2015-08-11 | 800 | 75.53 | 75.53 | 74.25 | 74.25 | 00:00:00 | | 2015-08-12 | 2,400 | 73.47 | 73.47 | 72.86 | 72.99 | 00:00:00 | | 2015-08-13 | 1,900 | 73.08 | 73.91 | 73.00 | 73.33 | 00:00:00 | | 2015-08-14 | 100 | 73.00 | 73.88 | 73.00 | 73.88 | 00:00:00 | | 2015-08-17 | 400 | 74.03 | 74.03 | 72.57 | 73.19 | 00:00:00 | | 2015-08-18 | 1,000 | 73.44 | 74.20 | 73.12 | 74.03 | 00:00:00 | | 2015-08-19 | 400 | 73.87 | 73.87 | 73.28 | 73.36 | 00:00:00 | | 2015-08-20 | 3,400 | 73.40 | 73.40 | 70.65 | 70.65 | 00:00:00 | | 2015-08-21 | 10,500 | 69.20 | 70.50 | 66.99 | 67.06 | 00:00:00 | | 2015-08-24 | 7,000 | 65.52 | 66.55 | 63.53 | 66.39 | 00:00:00 | | 2015-08-25 | 3,900 | 66.00 | 67.66 | 65.91 | 66.56 | 00:00:00 | | 2015-08-26 | 2,300 | 67.05 | 67.05 | 65.50 | 66.51 | 00:00:00 | | 2015-08-27 | 3,300 | 67.64 | 68.90 | 67.64 | 68.77 | 00:00:00 | | 2015-08-28 | 1,500 | 68.91 | 68.91 | 67.35 | 68.23 | 00:00:00 | | 2015-08-31 | 1,500 | 67.62 | 68.33 | 67.51 | 68.33 | 00:00:00 | | 2015-09-01 | 700 | 67.10 | 67.40 | 65.98 | 66.75 | 00:00:00 | | 2015-09-02 | 600 | 67.15 | 67.44 | 66.48 | 66.73 | 00:00:00 | | 2015-09-03 | 2,300 | 68.34 | 70.05 | 67.97 | 69.28 | 00:00:00 | | 2015-09-04 | 1,800 | 68.75 | 68.75 | 68.00 | 68.15 | 00:00:00 | | 2015-09-07 | 1,700 | 69.01 | 69.16 | 68.26 | 68.72 | 00:00:00 | | 2015-09-08 | 800 | 68.97 | 70.71 | 68.97 | 70.67 | 00:00:00 | | 2015-09-09 | 2,400 | 71.85 | 71.85 | 70.08 | 70.08 | 00:00:00 | | 2015-09-10 | 700 | 70.25 | 70.54 | 70.08 | 70.54 | 00:00:00 | | 2015-09-11 | 500 | 70.44 | 70.52 | 69.48 | 70.52 | 00:00:00 | | 2015-09-14 | 500 | 70.43 | 70.76 | 70.20 | 70.63 | 00:00:00 | | 2015-09-15 | 1,000 | 70.67 | 71.50 | 70.55 | 71.29 | 00:00:00 | | 2015-09-16 | 700 | 71.58 | 72.23 | 71.58 | 72.11 | 00:00:00 | | 2015-09-17 | 100 | 72.20 | 72.44 | 71.95 | 71.95 | 00:00:00 | | 2015-09-18 | 1,000 | 71.95 | 71.95 | 70.27 | 70.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
