|
 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 | | 2016-03-04 | 600 | 75.90 | 76.46 | 75.75 | 75.81 | 00:00:00 | | 2016-03-07 | 1,200 | 75.70 | 76.02 | 75.30 | 75.89 | 00:00:00 | | 2016-03-08 | 900 | 75.33 | 75.99 | 74.48 | 75.99 | 00:00:00 | | 2016-03-09 | 500 | 76.01 | 76.68 | 75.90 | 75.90 | 00:00:00 | | 2016-03-10 | 1,500 | 75.82 | 77.81 | 73.60 | 73.98 | 00:00:00 | | 2016-03-11 | 1,000 | 75.00 | 76.10 | 75.00 | 76.02 | 00:00:00 | | 2016-03-14 | 1,500 | 76.19 | 77.79 | 76.19 | 77.70 | 00:00:00 | | 2016-03-15 | 600 | 77.50 | 77.50 | 76.85 | 76.85 | 00:00:00 | | 2016-03-16 | 13,200 | 77.20 | 77.49 | 76.00 | 77.11 | 00:00:00 | | 2016-03-17 | 200 | 77.45 | 77.55 | 75.26 | 75.36 | 00:00:00 | | 2016-03-18 | 500 | 75.70 | 75.79 | 74.80 | 75.79 | 00:00:00 | | 2016-03-21 | 300 | 75.75 | 76.92 | 75.75 | 76.00 | 00:00:00 | | 2016-03-22 | 2,100 | 75.77 | 76.62 | 74.80 | 76.62 | 00:00:00 | | 2016-03-23 | 700 | 76.80 | 77.53 | 76.67 | 77.00 | 00:00:00 | | 2016-03-24 | 600 | 76.56 | 76.77 | 76.11 | 76.12 | 00:00:00 | | 2016-03-25 | 0 | 76.12 | 76.12 | 76.12 | 76.12 | 00:00:00 | | 2016-03-28 | 0 | 76.12 | 76.12 | 76.12 | 76.12 | 00:00:00 | | 2016-03-29 | 200 | 76.06 | 76.06 | 75.90 | 75.90 | 00:00:00 | | 2016-03-30 | 400 | 77.14 | 78.00 | 77.14 | 77.96 | 00:00:00 | | 2016-03-31 | 1,100 | 77.78 | 78.17 | 77.78 | 77.90 | 00:00:00 | | 2016-04-01 | 200 | 77.45 | 77.45 | 76.50 | 76.67 | 00:00:00 | | 2016-04-04 | 1,100 | 76.90 | 78.60 | 76.85 | 78.26 | 00:00:00 | | 2016-04-05 | 300 | 77.42 | 77.42 | 77.08 | 77.10 | 00:00:00 | | 2016-04-06 | 200 | 77.02 | 78.28 | 76.73 | 78.28 | 00:00:00 | | 2016-04-07 | 400 | 78.30 | 78.80 | 78.00 | 78.00 | 00:00:00 | | 2016-04-08 | 100 | 78.25 | 78.60 | 78.24 | 78.60 | 00:00:00 | | 2016-04-11 | 300 | 78.25 | 78.62 | 77.54 | 78.62 | 00:00:00 | | 2016-04-12 | 400 | 78.22 | 78.41 | 77.90 | 78.36 | 00:00:00 | | 2016-04-13 | 800 | 79.02 | 79.16 | 77.83 | 78.50 | 00:00:00 | | 2016-04-14 | 700 | 78.79 | 79.70 | 78.73 | 79.03 | 00:00:00 | | 2016-04-15 | 100 | 78.90 | 78.94 | 78.60 | 78.60 | 00:00:00 | | 2016-04-18 | 1,300 | 77.77 | 79.41 | 77.77 | 79.41 | 00:00:00 | | 2016-04-19 | 1,500 | 79.58 | 80.60 | 79.58 | 79.70 | 00:00:00 | | 2016-04-20 | 400 | 79.84 | 79.84 | 79.30 | 79.39 | 00:00:00 | | 2016-04-21 | 1,000 | 79.50 | 79.64 | 78.70 | 79.24 | 00:00:00 | | 2016-04-22 | 1,600 | 78.99 | 80.27 | 78.99 | 79.17 | 00:00:00 | | 2016-04-25 | 800 | 79.14 | 79.23 | 78.69 | 78.69 | 00:00:00 | | 2016-04-26 | 1,100 | 78.82 | 79.24 | 77.78 | 78.15 | 00:00:00 | | 2016-04-27 | 4,300 | 77.91 | 78.33 | 77.17 | 78.26 | 00:00:00 | | 2016-04-28 | 100 | 77.72 | 77.74 | 77.72 | 77.74 | 00:00:00 | | 2016-04-29 | 1,900 | 77.41 | 77.80 | 75.83 | 75.91 | 00:00:00 | | 2016-05-02 | 0 | 75.88 | 75.88 | 75.88 | 75.88 | 00:00:00 | | 2016-05-03 | 3,100 | 77.27 | 77.27 | 74.50 | 75.90 | 00:00:00 | | 2016-05-04 | 800 | 75.89 | 75.99 | 75.26 | 75.32 | 00:00:00 | | 2016-05-05 | 200 | 74.87 | 74.91 | 74.40 | 74.87 | 00:00:00 | | 2016-05-06 | 1,200 | 74.78 | 74.78 | 73.86 | 74.77 | 00:00:00 | | 2016-05-09 | 800 | 75.35 | 76.26 | 75.00 | 76.18 | 00:00:00 | | 2016-05-10 | 700 | 76.26 | 76.26 | 76.23 | 76.23 | 00:00:00 | | 2016-05-11 | 300 | 75.73 | 75.73 | 74.90 | 74.90 | 00:00:00 | | 2016-05-12 | 100 | 74.73 | 75.53 | 74.38 | 74.59 | 00:00:00 | | 2016-05-13 | 4,200 | 73.75 | 73.80 | 72.90 | 73.79 | 00:00:00 | | 2016-05-16 | 0 | 73.79 | 73.79 | 73.79 | 73.79 | 00:00:00 | | 2016-05-17 | 600 | 73.80 | 74.74 | 72.51 | 72.66 | 00:00:00 | | 2016-05-18 | 700 | 72.29 | 73.10 | 72.29 | 72.73 | 00:00:00 | | 2016-05-19 | 200 | 73.12 | 73.50 | 72.50 | 73.18 | 00:00:00 | | 2016-05-20 | 300 | 73.55 | 74.79 | 73.55 | 74.69 | 00:00:00 | | 2016-05-23 | 1,200 | 74.67 | 75.41 | 74.67 | 74.90 | 00:00:00 | | 2016-05-24 | 900 | 75.05 | 75.84 | 74.76 | 75.83 | 00:00:00 | | 2016-05-25 | 1,200 | 76.08 | 77.55 | 76.08 | 77.55 | 00:00:00 | | 2016-05-26 | 100 | 77.50 | 77.58 | 77.16 | 77.58 | 00:00:00 | | 2016-05-27 | 1,000 | 77.90 | 78.43 | 77.90 | 78.22 | 00:00:00 | | 2016-05-30 | 600 | 78.56 | 78.56 | 78.33 | 78.50 | 00:00:00 | | 2016-05-31 | 100 | 78.64 | 78.73 | 78.55 | 78.55 | 00:00:00 | | 2016-06-01 | 900 | 77.93 | 78.21 | 77.45 | 77.58 | 00:00:00 | | 2016-06-02 | 400 | 77.38 | 77.38 | 76.80 | 77.07 | 00:00:00 | | 2016-06-03 | 400 | 77.20 | 77.64 | 76.15 | 76.15 | 00:00:00 | | 2016-06-06 | 300 | 76.18 | 76.55 | 76.04 | 76.34 | 00:00:00 | | 2016-06-07 | 100 | 76.43 | 77.09 | 76.43 | 77.09 | 00:00:00 | | 2016-06-08 | 300 | 76.82 | 76.83 | 76.73 | 76.83 | 00:00:00 | | 2016-06-09 | 700 | 76.80 | 76.80 | 75.75 | 76.16 | 00:00:00 | | 2016-06-10 | 300 | 75.85 | 75.97 | 73.68 | 73.68 | 00:00:00 | | 2016-06-13 | 3,400 | 72.80 | 73.34 | 72.40 | 72.57 | 00:00:00 | | 2016-06-14 | 4,700 | 72.36 | 72.81 | 72.00 | 72.81 | 00:00:00 | | 2016-06-15 | 300 | 73.02 | 73.25 | 72.80 | 72.80 | 00:00:00 | | 2016-06-16 | 2,300 | 71.70 | 72.53 | 71.70 | 72.53 | 00:00:00 | | 2016-06-17 | 400 | 72.49 | 72.75 | 72.00 | 72.15 | 00:00:00 | | 2016-06-20 | 500 | 74.20 | 74.39 | 73.92 | 74.19 | 00:00:00 | | 2016-06-21 | 100 | 74.03 | 74.41 | 73.85 | 74.41 | 00:00:00 | | 2016-06-22 | 1,800 | 74.85 | 75.73 | 74.84 | 75.46 | 00:00:00 | | 2016-06-23 | 900 | 75.66 | 77.00 | 74.97 | 75.88 | 00:00:00 | | 2016-06-24 | 7,500 | 68.43 | 74.66 | 67.50 | 73.48 | 00:00:00 | | 2016-06-27 | 2,200 | 72.88 | 74.03 | 72.86 | 73.83 | 00:00:00 | | 2016-06-28 | 1,600 | 74.55 | 76.95 | 74.55 | 76.53 | 00:00:00 | | 2016-06-29 | 1,600 | 77.10 | 77.77 | 76.90 | 77.77 | 00:00:00 | | 2016-06-30 | 500 | 77.70 | 78.23 | 77.64 | 77.91 | 00:00:00 | | 2016-07-01 | 1,000 | 78.24 | 78.61 | 78.00 | 78.09 | 00:00:00 | | 2016-07-04 | 300 | 78.45 | 78.50 | 78.17 | 78.34 | 00:00:00 | | 2016-07-05 | 1,200 | 78.17 | 78.20 | 77.63 | 77.85 | 00:00:00 | | 2016-07-06 | 4,300 | 77.29 | 77.61 | 76.44 | 76.93 | 00:00:00 | | 2016-07-07 | 600 | 77.08 | 77.81 | 77.08 | 77.65 | 00:00:00 | | 2016-07-08 | 200 | 77.55 | 78.94 | 77.55 | 78.94 | 00:00:00 | | 2016-07-11 | 1,500 | 79.15 | 79.90 | 79.15 | 79.74 | 00:00:00 | | 2016-07-12 | 2,500 | 79.63 | 79.63 | 78.90 | 78.90 | 00:00:00 | | 2016-07-13 | 200 | 78.82 | 79.10 | 78.82 | 78.93 | 00:00:00 | | 2016-07-14 | 500 | 79.15 | 79.82 | 78.63 | 78.63 | 00:00:00 | | 2016-07-15 | 500 | 78.73 | 78.73 | 78.27 | 78.62 | 00:00:00 | | 2016-07-18 | 100 | 79.00 | 79.81 | 79.00 | 79.81 | 00:00:00 | | 2016-07-19 | 300 | 79.50 | 79.50 | 79.11 | 79.12 | 00:00:00 | | 2016-07-20 | 1,300 | 79.62 | 80.92 | 79.62 | 80.92 | 00:00:00 | | 2016-07-21 | 1,400 | 80.93 | 81.10 | 80.15 | 80.77 | 00:00:00 | | 2016-07-22 | 400 | 80.80 | 80.90 | 80.32 | 80.90 | 00:00:00 | | 2016-07-25 | 500 | 81.38 | 81.42 | 80.93 | 81.01 | 00:00:00 | | 2016-07-26 | 1,000 | 80.93 | 81.66 | 80.86 | 81.61 | 00:00:00 | | 2016-07-27 | 1,600 | 81.60 | 81.99 | 81.44 | 81.44 | 00:00:00 | | 2016-07-28 | 2,200 | 81.38 | 82.36 | 81.38 | 82.28 | 00:00:00 | | 2016-07-29 | 1,400 | 82.31 | 82.79 | 80.99 | 81.84 | 00:00:00 | | 2016-08-01 | 1,400 | 82.01 | 82.70 | 81.78 | 81.78 | 00:00:00 | | 2016-08-02 | 3,200 | 83.20 | 83.70 | 82.35 | 82.35 | 00:00:00 | | 2016-08-03 | 900 | 82.48 | 82.60 | 81.42 | 81.42 | 00:00:00 | | 2016-08-04 | 300 | 81.88 | 82.72 | 81.16 | 82.72 | 00:00:00 | | 2016-08-05 | 600 | 82.52 | 83.05 | 82.26 | 83.02 | 00:00:00 | | 2016-08-08 | 1,000 | 83.79 | 83.90 | 82.93 | 83.20 | 00:00:00 | | 2016-08-09 | 2,500 | 82.89 | 85.52 | 82.89 | 85.11 | 00:00:00 | | 2016-08-10 | 1,900 | 85.30 | 85.38 | 84.13 | 84.13 | 00:00:00 | | 2016-08-11 | 2,100 | 84.15 | 85.08 | 84.15 | 84.77 | 00:00:00 | | 2016-08-12 | 200 | 84.72 | 84.72 | 84.27 | 84.66 | 00:00:00 | | 2016-08-15 | 800 | 84.63 | 85.39 | 84.63 | 84.79 | 00:00:00 | | 2016-08-16 | 700 | 84.24 | 84.24 | 83.08 | 83.35 | 00:00:00 | | 2016-08-17 | 800 | 83.34 | 83.34 | 81.90 | 81.90 | 00:00:00 | | 2016-08-18 | 500 | 82.02 | 82.40 | 81.36 | 81.83 | 00:00:00 | | 2016-08-19 | 4,300 | 82.10 | 82.10 | 76.94 | 78.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
