|
 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 | | 2015-09-18 | 1,000 | 71.95 | 71.95 | 70.27 | 70.27 | 00:00:00 | | 2015-09-21 | 1,100 | 70.07 | 72.72 | 69.99 | 72.38 | 00:00:00 | | 2015-09-22 | 300 | 72.64 | 72.95 | 70.58 | 70.58 | 00:00:00 | | 2015-09-23 | 700 | 70.30 | 71.38 | 70.09 | 71.20 | 00:00:00 | | 2015-09-24 | 2,000 | 71.32 | 71.47 | 69.57 | 70.08 | 00:00:00 | | 2015-09-25 | 1,400 | 70.44 | 72.04 | 70.15 | 71.58 | 00:00:00 | | 2015-09-28 | 700 | 71.58 | 72.00 | 70.93 | 70.93 | 00:00:00 | | 2015-09-29 | 2,100 | 69.94 | 69.94 | 68.00 | 68.86 | 00:00:00 | | 2015-09-30 | 600 | 69.80 | 70.03 | 69.26 | 69.63 | 00:00:00 | | 2015-10-01 | 1,200 | 70.20 | 70.26 | 69.17 | 69.22 | 00:00:00 | | 2015-10-02 | 1,500 | 69.60 | 70.39 | 68.59 | 68.59 | 00:00:00 | | 2015-10-05 | 3,200 | 70.55 | 71.75 | 70.55 | 71.63 | 00:00:00 | | 2015-10-06 | 900 | 71.44 | 71.90 | 71.41 | 71.41 | 00:00:00 | | 2015-10-07 | 400 | 71.32 | 71.76 | 71.32 | 71.63 | 00:00:00 | | 2015-10-08 | 2,100 | 71.30 | 73.06 | 71.30 | 73.01 | 00:00:00 | | 2015-10-09 | 2,200 | 73.45 | 73.71 | 73.09 | 73.26 | 00:00:00 | | 2015-10-12 | 4,600 | 73.41 | 73.46 | 72.71 | 73.25 | 00:00:00 | | 2015-10-13 | 700 | 73.09 | 73.09 | 71.98 | 72.26 | 00:00:00 | | 2015-10-14 | 900 | 71.81 | 71.83 | 71.00 | 71.15 | 00:00:00 | | 2015-10-15 | 100 | 71.16 | 73.61 | 71.16 | 73.61 | 00:00:00 | | 2015-10-16 | 500 | 73.29 | 74.40 | 73.29 | 74.40 | 00:00:00 | | 2015-10-19 | 900 | 74.53 | 75.48 | 74.48 | 75.48 | 00:00:00 | | 2015-10-20 | 3,500 | 75.35 | 75.50 | 74.76 | 74.76 | 00:00:00 | | 2015-10-21 | 0 | 74.93 | 75.23 | 74.93 | 75.23 | 00:00:00 | | 2015-10-22 | 1,300 | 74.66 | 76.11 | 74.66 | 75.91 | 00:00:00 | | 2015-10-23 | 1,800 | 76.01 | 78.11 | 76.01 | 78.11 | 00:00:00 | | 2015-10-26 | 2,800 | 78.25 | 79.00 | 78.25 | 78.37 | 00:00:00 | | 2015-10-27 | 600 | 78.24 | 78.86 | 78.20 | 78.20 | 00:00:00 | | 2015-10-28 | 3,000 | 77.79 | 79.60 | 77.79 | 79.53 | 00:00:00 | | 2015-10-29 | 2,800 | 79.90 | 82.38 | 79.79 | 81.47 | 00:00:00 | | 2015-10-30 | 2,200 | 81.68 | 81.97 | 80.99 | 81.97 | 00:00:00 | | 2015-11-02 | 4,000 | 81.85 | 83.26 | 81.53 | 83.02 | 00:00:00 | | 2015-11-03 | 500 | 83.20 | 83.20 | 81.85 | 82.07 | 00:00:00 | | 2015-11-04 | 2,300 | 82.06 | 82.34 | 79.69 | 80.26 | 00:00:00 | | 2015-11-05 | 900 | 80.64 | 81.46 | 80.63 | 81.46 | 00:00:00 | | 2015-11-06 | 600 | 81.31 | 82.50 | 81.31 | 81.94 | 00:00:00 | | 2015-11-09 | 2,500 | 81.85 | 81.85 | 79.45 | 79.61 | 00:00:00 | | 2015-11-10 | 800 | 79.78 | 79.99 | 79.53 | 79.99 | 00:00:00 | | 2015-11-11 | 1,200 | 79.90 | 82.07 | 79.90 | 81.90 | 00:00:00 | | 2015-11-12 | 200 | 81.59 | 81.62 | 80.14 | 80.18 | 00:00:00 | | 2015-11-13 | 800 | 79.95 | 79.95 | 78.57 | 79.92 | 00:00:00 | | 2015-11-16 | 200 | 78.59 | 79.36 | 78.59 | 78.87 | 00:00:00 | | 2015-11-17 | 4,900 | 79.75 | 80.78 | 79.71 | 80.45 | 00:00:00 | | 2015-11-18 | 300 | 80.20 | 80.27 | 79.40 | 79.59 | 00:00:00 | | 2015-11-19 | 6,400 | 79.83 | 80.34 | 78.69 | 79.38 | 00:00:00 | | 2015-11-20 | 0 | 79.28 | 79.40 | 79.28 | 79.40 | 00:00:00 | | 2015-11-23 | 400 | 79.52 | 79.57 | 78.97 | 79.19 | 00:00:00 | | 2015-11-24 | 3,000 | 78.67 | 78.67 | 76.50 | 76.60 | 00:00:00 | | 2015-11-25 | 2,000 | 76.36 | 77.78 | 76.32 | 77.66 | 00:00:00 | | 2015-11-26 | 1,300 | 77.50 | 78.43 | 77.50 | 78.36 | 00:00:00 | | 2015-11-27 | 1,100 | 78.13 | 79.00 | 78.13 | 79.00 | 00:00:00 | | 2015-11-30 | 3,000 | 78.75 | 78.97 | 77.98 | 78.05 | 00:00:00 | | 2015-12-01 | 1,000 | 78.06 | 78.83 | 78.06 | 78.36 | 00:00:00 | | 2015-12-02 | 900 | 78.63 | 78.63 | 78.05 | 78.05 | 00:00:00 | | 2015-12-03 | 2,200 | 77.78 | 78.07 | 75.10 | 75.10 | 00:00:00 | | 2015-12-04 | 4,300 | 74.51 | 75.99 | 74.51 | 75.99 | 00:00:00 | | 2015-12-07 | 3,800 | 76.01 | 78.12 | 75.81 | 78.12 | 00:00:00 | | 2015-12-08 | 700 | 78.37 | 78.78 | 77.08 | 77.08 | 00:00:00 | | 2015-12-09 | 3,600 | 77.00 | 77.16 | 75.00 | 75.05 | 00:00:00 | | 2015-12-10 | 1,500 | 75.41 | 76.64 | 75.19 | 76.50 | 00:00:00 | | 2015-12-11 | 300 | 76.30 | 76.51 | 75.23 | 75.30 | 00:00:00 | | 2015-12-14 | 3,500 | 75.29 | 75.71 | 73.54 | 74.00 | 00:00:00 | | 2015-12-15 | 400 | 74.32 | 76.09 | 74.32 | 76.09 | 00:00:00 | | 2015-12-16 | 200 | 76.28 | 76.28 | 75.94 | 76.17 | 00:00:00 | | 2015-12-17 | 2,400 | 76.30 | 78.54 | 76.30 | 78.52 | 00:00:00 | | 2015-12-18 | 800 | 77.92 | 77.92 | 76.82 | 76.82 | 00:00:00 | | 2015-12-21 | 1,400 | 76.94 | 77.52 | 75.19 | 75.47 | 00:00:00 | | 2015-12-22 | 1,300 | 75.74 | 76.00 | 74.30 | 74.98 | 00:00:00 | | 2015-12-23 | 700 | 74.77 | 76.85 | 74.77 | 76.85 | 00:00:00 | | 2015-12-24 | 0 | 76.85 | 76.85 | 76.85 | 76.85 | 00:00:00 | | 2015-12-25 | 0 | 76.85 | 76.85 | 76.85 | 76.85 | 00:00:00 | | 2015-12-28 | 200 | 77.23 | 77.23 | 76.85 | 76.87 | 00:00:00 | | 2015-12-29 | 300 | 77.39 | 78.73 | 77.39 | 78.63 | 00:00:00 | | 2015-12-30 | 100 | 78.68 | 78.68 | 77.64 | 78.00 | 00:00:00 | | 2015-12-31 | 0 | 78.00 | 78.00 | 78.00 | 78.00 | 00:00:00 | | 2016-01-01 | 0 | 78.00 | 78.00 | 78.00 | 78.00 | 00:00:00 | | 2016-01-04 | 5,000 | 76.65 | 76.66 | 74.38 | 76.03 | 00:00:00 | | 2016-01-05 | 2,000 | 76.50 | 78.93 | 76.34 | 78.92 | 00:00:00 | | 2016-01-06 | 5,800 | 78.75 | 79.75 | 77.95 | 79.52 | 00:00:00 | | 2016-01-07 | 4,500 | 78.20 | 78.32 | 76.61 | 77.50 | 00:00:00 | | 2016-01-08 | 2,000 | 78.40 | 78.71 | 77.50 | 77.68 | 00:00:00 | | 2016-01-11 | 1,500 | 76.70 | 77.18 | 75.86 | 75.92 | 00:00:00 | | 2016-01-12 | 2,100 | 76.08 | 77.28 | 75.95 | 77.28 | 00:00:00 | | 2016-01-13 | 2,100 | 77.55 | 77.94 | 75.34 | 75.34 | 00:00:00 | | 2016-01-14 | 1,600 | 75.05 | 75.05 | 73.34 | 74.56 | 00:00:00 | | 2016-01-15 | 3,000 | 74.50 | 74.74 | 71.55 | 71.56 | 00:00:00 | | 2016-01-18 | 500 | 71.90 | 72.14 | 71.80 | 71.80 | 00:00:00 | | 2016-01-19 | 1,100 | 72.60 | 74.13 | 72.60 | 73.64 | 00:00:00 | | 2016-01-20 | 3,700 | 71.88 | 72.15 | 70.50 | 71.46 | 00:00:00 | | 2016-01-21 | 1,600 | 71.51 | 74.66 | 71.46 | 74.28 | 00:00:00 | | 2016-01-22 | 2,100 | 74.62 | 75.94 | 74.62 | 75.69 | 00:00:00 | | 2016-01-25 | 2,800 | 76.80 | 78.25 | 76.16 | 77.70 | 00:00:00 | | 2016-01-26 | 3,500 | 77.13 | 78.02 | 76.96 | 77.71 | 00:00:00 | | 2016-01-27 | 20,500 | 79.26 | 81.50 | 78.82 | 81.31 | 00:00:00 | | 2016-01-28 | 1,200 | 80.60 | 80.60 | 78.80 | 79.27 | 00:00:00 | | 2016-01-29 | 1,200 | 80.00 | 81.52 | 79.53 | 81.52 | 00:00:00 | | 2016-02-01 | 2,700 | 81.77 | 83.00 | 81.46 | 82.68 | 00:00:00 | | 2016-02-02 | 3,300 | 82.80 | 82.82 | 81.77 | 81.77 | 00:00:00 | | 2016-02-03 | 2,700 | 81.57 | 82.80 | 79.90 | 79.98 | 00:00:00 | | 2016-02-04 | 1,300 | 81.05 | 81.05 | 76.89 | 77.59 | 00:00:00 | | 2016-02-05 | 3,400 | 77.55 | 77.55 | 74.45 | 74.96 | 00:00:00 | | 2016-02-08 | 3,400 | 74.80 | 74.80 | 72.08 | 72.21 | 00:00:00 | | 2016-02-09 | 1,900 | 72.40 | 72.79 | 70.89 | 72.79 | 00:00:00 | | 2016-02-10 | 2,400 | 73.55 | 75.56 | 72.76 | 75.56 | 00:00:00 | | 2016-02-11 | 1,900 | 74.25 | 74.25 | 71.85 | 72.31 | 00:00:00 | | 2016-02-12 | 2,700 | 73.50 | 73.94 | 71.48 | 73.94 | 00:00:00 | | 2016-02-15 | 2,100 | 75.10 | 76.72 | 75.10 | 76.39 | 00:00:00 | | 2016-02-16 | 1,300 | 76.50 | 76.91 | 75.69 | 75.80 | 00:00:00 | | 2016-02-17 | 700 | 75.55 | 77.08 | 75.55 | 77.08 | 00:00:00 | | 2016-02-18 | 2,200 | 77.11 | 77.73 | 76.47 | 77.47 | 00:00:00 | | 2016-02-19 | 300 | 77.43 | 77.95 | 76.40 | 76.40 | 00:00:00 | | 2016-02-22 | 2,700 | 77.56 | 77.83 | 77.32 | 77.83 | 00:00:00 | | 2016-02-23 | 1,200 | 77.25 | 77.25 | 75.85 | 76.50 | 00:00:00 | | 2016-02-24 | 2,800 | 75.49 | 75.49 | 73.25 | 74.20 | 00:00:00 | | 2016-02-25 | 500 | 74.16 | 77.96 | 74.16 | 77.21 | 00:00:00 | | 2016-02-26 | 1,700 | 77.64 | 79.13 | 77.64 | 78.50 | 00:00:00 | | 2016-02-29 | 1,000 | 77.78 | 77.95 | 76.59 | 77.80 | 00:00:00 | | 2016-03-01 | 1,300 | 77.59 | 79.29 | 77.20 | 78.84 | 00:00:00 | | 2016-03-02 | 2,500 | 79.34 | 79.37 | 77.41 | 77.71 | 00:00:00 | | 2016-03-03 | 1,400 | 78.20 | 78.20 | 75.52 | 75.85 | 00:00:00 | | 2016-03-04 | 600 | 75.90 | 76.46 | 75.75 | 75.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
