|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-03 | 600 | 76.44 | 77.01 | 76.43 | 76.62 | 00:00:00 | | 2017-02-06 | 1,400 | 77.00 | 77.00 | 75.79 | 75.79 | 00:00:00 | | 2017-02-07 | 1,600 | 75.70 | 76.51 | 75.70 | 75.78 | 00:00:00 | | 2017-02-08 | 600 | 76.00 | 76.68 | 76.00 | 76.68 | 00:00:00 | | 2017-02-09 | 700 | 76.49 | 76.76 | 76.34 | 76.64 | 00:00:00 | | 2017-02-10 | 1,700 | 76.73 | 77.50 | 76.73 | 77.35 | 00:00:00 | | 2017-02-13 | 1,900 | 77.45 | 77.45 | 76.76 | 77.00 | 00:00:00 | | 2017-02-14 | 3,300 | 77.00 | 77.11 | 76.48 | 76.87 | 00:00:00 | | 2017-02-15 | 1,200 | 76.81 | 77.12 | 76.69 | 76.83 | 00:00:00 | | 2017-02-16 | 600 | 76.70 | 76.95 | 76.59 | 76.78 | 00:00:00 | | 2017-02-17 | 3,200 | 76.65 | 76.85 | 75.84 | 76.17 | 00:00:00 | | 2017-02-20 | 1,600 | 76.30 | 77.00 | 76.30 | 77.00 | 00:00:00 | | 2017-02-21 | 2,100 | 77.06 | 77.79 | 76.68 | 77.79 | 00:00:00 | | 2017-02-22 | 11,400 | 77.96 | 80.57 | 77.50 | 79.49 | 00:00:00 | | 2017-02-23 | 2,200 | 79.31 | 79.50 | 78.40 | 78.40 | 00:00:00 | | 2017-02-24 | 4,000 | 78.26 | 78.26 | 77.47 | 77.75 | 00:00:00 | | 2017-02-27 | 3,400 | 77.98 | 78.34 | 77.68 | 78.24 | 00:00:00 | | 2017-02-28 | 1,600 | 78.10 | 78.80 | 78.10 | 78.75 | 00:00:00 | | 2017-03-01 | 500 | 78.87 | 79.68 | 78.80 | 79.30 | 00:00:00 | | 2017-03-02 | 3,100 | 79.40 | 79.81 | 79.09 | 79.26 | 00:00:00 | | 2017-03-03 | 1,200 | 79.20 | 79.20 | 78.60 | 78.95 | 00:00:00 | | 2017-03-06 | 1,200 | 78.60 | 78.65 | 77.90 | 78.30 | 00:00:00 | | 2017-03-07 | 200 | 78.25 | 78.73 | 77.85 | 78.73 | 00:00:00 | | 2017-03-08 | 300 | 78.37 | 78.53 | 77.83 | 77.90 | 00:00:00 | | 2017-03-09 | 7,000 | 77.74 | 79.32 | 77.74 | 79.22 | 00:00:00 | | 2017-03-10 | 700 | 79.22 | 79.26 | 78.73 | 78.97 | 00:00:00 | | 2017-03-13 | 700 | 79.00 | 79.15 | 78.65 | 79.12 | 00:00:00 | | 2017-03-14 | 400 | 79.26 | 79.89 | 79.04 | 79.89 | 00:00:00 | | 2017-03-15 | 2,400 | 79.60 | 79.99 | 79.02 | 79.99 | 00:00:00 | | 2017-03-16 | 25,100 | 80.00 | 80.64 | 78.93 | 79.29 | 00:00:00 | | 2017-03-17 | 500 | 79.09 | 79.10 | 78.79 | 78.93 | 00:00:00 | | 2017-03-20 | 1,300 | 78.70 | 79.58 | 78.70 | 79.58 | 00:00:00 | | 2017-03-21 | 11,000 | 76.80 | 77.04 | 76.00 | 76.01 | 00:00:00 | | 2017-03-22 | 1,000 | 75.83 | 76.79 | 75.83 | 76.79 | 00:00:00 | | 2017-03-23 | 2,400 | 76.75 | 77.59 | 76.34 | 77.43 | 00:00:00 | | 2017-03-24 | 100 | 77.36 | 77.45 | 77.25 | 77.45 | 00:00:00 | | 2017-03-27 | 1,100 | 77.46 | 77.46 | 76.93 | 77.18 | 00:00:00 | | 2017-03-28 | 1,200 | 77.70 | 77.95 | 77.17 | 77.87 | 00:00:00 | | 2017-03-29 | 1,800 | 77.98 | 78.50 | 77.98 | 78.49 | 00:00:00 | | 2017-03-30 | 300 | 78.44 | 78.62 | 78.44 | 78.58 | 00:00:00 | | 2017-03-31 | 700 | 78.76 | 79.00 | 78.65 | 79.00 | 00:00:00 | | 2017-04-03 | 1,700 | 79.20 | 79.82 | 79.08 | 79.49 | 00:00:00 | | 2017-04-04 | 400 | 79.28 | 79.43 | 79.00 | 79.01 | 00:00:00 | | 2017-04-05 | 1,700 | 79.21 | 79.21 | 78.00 | 78.23 | 00:00:00 | | 2017-04-06 | 900 | 77.55 | 78.25 | 77.50 | 78.25 | 00:00:00 | | 2017-04-07 | 2,500 | 78.20 | 78.50 | 77.97 | 78.50 | 00:00:00 | | 2017-04-10 | 700 | 78.62 | 78.69 | 78.49 | 78.66 | 00:00:00 | | 2017-04-11 | 1,300 | 78.55 | 78.73 | 78.55 | 78.58 | 00:00:00 | | 2017-04-12 | 1,900 | 78.65 | 79.20 | 78.34 | 78.90 | 00:00:00 | | 2017-04-13 | 1,100 | 78.73 | 80.25 | 78.73 | 79.71 | 00:00:00 | | 2017-04-14 | 0 | 79.71 | 79.71 | 79.71 | 79.71 | 00:00:00 | | 2017-04-17 | 0 | 79.71 | 79.71 | 79.71 | 79.71 | 00:00:00 | | 2017-04-18 | 1,300 | 80.17 | 80.46 | 79.80 | 79.80 | 00:00:00 | | 2017-04-19 | 100 | 79.89 | 80.41 | 79.89 | 80.18 | 00:00:00 | | 2017-04-20 | 1,100 | 79.72 | 80.07 | 79.68 | 79.79 | 00:00:00 | | 2017-04-21 | 300 | 79.72 | 80.11 | 79.72 | 79.75 | 00:00:00 | | 2017-04-24 | 3,100 | 80.49 | 81.27 | 80.49 | 81.19 | 00:00:00 | | 2017-04-25 | 1,800 | 81.42 | 82.04 | 81.26 | 81.49 | 00:00:00 | | 2017-04-26 | 3,600 | 81.29 | 82.31 | 81.29 | 81.76 | 00:00:00 | | 2017-04-27 | 1,100 | 81.80 | 82.50 | 81.80 | 82.50 | 00:00:00 | | 2017-04-28 | 1,200 | 82.32 | 82.69 | 81.53 | 81.53 | 00:00:00 | | 2017-05-01 | 0 | 81.53 | 81.53 | 81.53 | 81.53 | 00:00:00 | | 2017-05-02 | 5,000 | 81.60 | 83.73 | 81.60 | 83.70 | 00:00:00 | | 2017-05-03 | 9,400 | 83.86 | 83.98 | 82.83 | 83.50 | 00:00:00 | | 2017-05-04 | 2,400 | 83.58 | 83.97 | 83.28 | 83.80 | 00:00:00 | | 2017-05-05 | 3,200 | 84.14 | 84.83 | 83.91 | 84.76 | 00:00:00 | | 2017-05-08 | 700 | 84.97 | 85.16 | 84.12 | 84.96 | 00:00:00 | | 2017-05-09 | 1,600 | 84.96 | 85.85 | 84.50 | 85.66 | 00:00:00 | | 2017-05-10 | 500 | 85.71 | 86.08 | 85.33 | 85.51 | 00:00:00 | | 2017-05-11 | 800 | 85.34 | 85.94 | 85.30 | 85.76 | 00:00:00 | | 2017-05-12 | 2,000 | 84.87 | 85.00 | 84.19 | 85.00 | 00:00:00 | | 2017-05-15 | 7,000 | 85.68 | 85.68 | 84.23 | 84.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
