|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 15,100 | 82.00 | 83.70 | 81.30 | 83.70 | 00:00:00 | | 2001-05-22 | 17,400 | 83.85 | 83.85 | 82.00 | 82.10 | 00:00:00 | | 2001-05-23 | 31,600 | 82.00 | 83.45 | 80.80 | 83.40 | 00:00:00 | | 2001-05-24 | 8,000 | 82.00 | 86.00 | 82.00 | 84.30 | 00:00:00 | | 2001-05-25 | 17,000 | 84.00 | 84.80 | 83.40 | 83.40 | 00:00:00 | | 2001-05-28 | 22,700 | 83.50 | 83.50 | 82.00 | 82.50 | 00:00:00 | | 2001-05-29 | 17,400 | 83.00 | 83.00 | 80.60 | 80.60 | 00:00:00 | | 2001-05-30 | 13,900 | 81.80 | 82.45 | 80.60 | 81.70 | 00:00:00 | | 2001-05-31 | 10,000 | 82.00 | 82.00 | 80.50 | 80.70 | 00:00:00 | | 2001-06-01 | 18,900 | 81.00 | 81.00 | 79.20 | 79.40 | 00:00:00 | | 2001-06-04 | 3,000 | 80.20 | 80.20 | 79.40 | 79.40 | 00:00:00 | | 2001-06-05 | 21,800 | 80.40 | 80.90 | 79.20 | 80.90 | 00:00:00 | | 2001-06-06 | 22,200 | 81.80 | 81.80 | 79.10 | 80.50 | 00:00:00 | | 2001-06-07 | 16,500 | 80.80 | 81.00 | 80.00 | 81.00 | 00:00:00 | | 2001-06-08 | 16,400 | 81.50 | 82.40 | 81.00 | 81.90 | 00:00:00 | | 2001-06-11 | 16,900 | 82.00 | 82.30 | 81.30 | 81.50 | 00:00:00 | | 2001-06-12 | 18,400 | 81.50 | 81.90 | 81.00 | 81.60 | 00:00:00 | | 2001-06-13 | 12,200 | 81.20 | 82.45 | 81.20 | 82.25 | 00:00:00 | | 2001-06-14 | 13,800 | 81.50 | 82.00 | 80.90 | 81.55 | 00:00:00 | | 2001-06-15 | 16,100 | 81.80 | 81.90 | 80.80 | 81.20 | 00:00:00 | | 2001-06-18 | 19,500 | 81.50 | 81.90 | 80.50 | 81.90 | 00:00:00 | | 2001-06-19 | 20,400 | 81.90 | 83.40 | 81.20 | 82.80 | 00:00:00 | | 2001-06-20 | 28,900 | 82.60 | 83.05 | 81.50 | 83.05 | 00:00:00 | | 2001-06-21 | 10,600 | 83.00 | 83.50 | 82.80 | 82.90 | 00:00:00 | | 2001-06-22 | 16,800 | 83.05 | 84.00 | 83.05 | 83.45 | 00:00:00 | | 2001-06-25 | 28,100 | 83.00 | 84.35 | 83.00 | 83.90 | 00:00:00 | | 2001-06-26 | 25,700 | 84.50 | 84.50 | 82.50 | 82.60 | 00:00:00 | | 2001-06-27 | 9,200 | 84.00 | 84.00 | 82.50 | 82.90 | 00:00:00 | | 2001-06-28 | 20,200 | 82.50 | 84.85 | 82.50 | 84.20 | 00:00:00 | | 2001-06-29 | 8,900 | 84.95 | 84.95 | 83.00 | 83.45 | 00:00:00 | | 2001-07-02 | 21,700 | 84.00 | 84.70 | 83.00 | 83.50 | 00:00:00 | | 2001-07-03 | 9,700 | 84.00 | 84.90 | 83.80 | 84.90 | 00:00:00 | | 2001-07-04 | 16,200 | 84.90 | 85.00 | 83.80 | 83.90 | 00:00:00 | | 2001-07-05 | 15,900 | 83.20 | 85.00 | 82.95 | 84.60 | 00:00:00 | | 2001-07-06 | 8,600 | 84.00 | 85.40 | 83.00 | 83.30 | 00:00:00 | | 2001-07-09 | 13,000 | 84.00 | 84.00 | 82.50 | 83.55 | 00:00:00 | | 2001-07-10 | 11,000 | 84.00 | 84.00 | 82.22 | 82.55 | 00:00:00 | | 2001-07-11 | 15,800 | 82.20 | 82.30 | 79.30 | 80.40 | 00:00:00 | | 2001-07-12 | 12,000 | 80.50 | 81.30 | 80.20 | 80.90 | 00:00:00 | | 2001-07-13 | 0 | 80.90 | 80.90 | 80.90 | 80.90 | 00:00:00 | | 2001-07-16 | 21,800 | 84.25 | 84.90 | 82.90 | 82.90 | 00:00:00 | | 2001-07-17 | 7,500 | 82.30 | 83.95 | 82.30 | 83.50 | 00:00:00 | | 2001-07-18 | 14,700 | 83.50 | 84.10 | 81.00 | 81.00 | 00:00:00 | | 2001-07-19 | 13,200 | 81.00 | 81.50 | 80.50 | 81.10 | 00:00:00 | | 2001-07-20 | 9,300 | 81.50 | 81.50 | 80.50 | 81.00 | 00:00:00 | | 2001-07-23 | 13,400 | 83.00 | 83.00 | 81.00 | 81.90 | 00:00:00 | | 2001-07-24 | 36,300 | 83.50 | 84.85 | 82.50 | 83.30 | 00:00:00 | | 2001-07-25 | 25,800 | 83.75 | 86.30 | 83.60 | 85.95 | 00:00:00 | | 2001-07-26 | 24,400 | 86.50 | 89.05 | 85.90 | 86.70 | 00:00:00 | | 2001-07-27 | 20,300 | 86.90 | 87.70 | 85.90 | 87.60 | 00:00:00 | | 2001-07-30 | 26,700 | 87.50 | 88.85 | 87.50 | 88.85 | 00:00:00 | | 2001-07-31 | 35,600 | 88.88 | 89.90 | 87.90 | 89.90 | 00:00:00 | | 2001-08-01 | 56,300 | 89.10 | 92.20 | 89.10 | 91.75 | 00:00:00 | | 2001-08-02 | 50,900 | 91.50 | 92.00 | 90.80 | 91.00 | 00:00:00 | | 2001-08-03 | 28,600 | 90.85 | 91.20 | 88.90 | 89.70 | 00:00:00 | | 2001-08-06 | 17,400 | 90.00 | 90.40 | 88.50 | 89.50 | 00:00:00 | | 2001-08-07 | 27,000 | 89.00 | 90.20 | 88.50 | 90.20 | 00:00:00 | | 2001-08-08 | 32,200 | 90.50 | 90.80 | 89.80 | 90.00 | 00:00:00 | | 2001-08-09 | 35,800 | 89.00 | 90.20 | 88.00 | 88.30 | 00:00:00 | | 2001-08-10 | 20,700 | 88.40 | 89.45 | 88.00 | 88.50 | 00:00:00 | | 2001-08-13 | 8,800 | 88.05 | 89.40 | 88.05 | 88.90 | 00:00:00 | | 2001-08-14 | 16,600 | 89.20 | 89.99 | 88.70 | 89.20 | 00:00:00 | | 2001-08-15 | 7,400 | 89.40 | 89.70 | 88.40 | 89.00 | 00:00:00 | | 2001-08-16 | 14,300 | 89.00 | 89.60 | 88.50 | 89.40 | 00:00:00 | | 2001-08-17 | 22,200 | 88.70 | 89.55 | 86.90 | 86.90 | 00:00:00 | | 2001-08-20 | 65,800 | 86.90 | 92.00 | 86.90 | 91.00 | 00:00:00 | | 2001-08-21 | 36,200 | 91.00 | 91.80 | 89.50 | 90.20 | 00:00:00 | | 2001-08-22 | 20,900 | 90.50 | 90.90 | 88.70 | 90.00 | 00:00:00 | | 2001-08-23 | 45,600 | 89.50 | 93.00 | 89.10 | 92.70 | 00:00:00 | | 2001-08-24 | 25,700 | 91.80 | 93.50 | 91.50 | 93.50 | 00:00:00 | | 2001-08-27 | 14,100 | 92.60 | 92.70 | 91.25 | 91.60 | 00:00:00 | | 2001-08-28 | 18,900 | 90.50 | 92.70 | 90.50 | 90.75 | 00:00:00 | | 2001-08-29 | 7,200 | 90.10 | 90.60 | 89.50 | 90.20 | 00:00:00 | | 2001-08-30 | 18,500 | 90.00 | 90.70 | 88.00 | 88.40 | 00:00:00 | | 2001-08-31 | 26,100 | 88.00 | 88.00 | 86.00 | 88.00 | 00:00:00 | | 2001-09-03 | 9,600 | 88.50 | 90.50 | 86.50 | 90.15 | 00:00:00 | | 2001-09-04 | 30,500 | 90.00 | 90.40 | 89.05 | 90.00 | 00:00:00 | | 2001-09-05 | 28,700 | 90.50 | 90.70 | 88.90 | 90.50 | 00:00:00 | | 2001-09-06 | 52,200 | 90.50 | 93.00 | 89.20 | 92.00 | 00:00:00 | | 2001-09-07 | 69,800 | 92.00 | 92.50 | 90.00 | 90.30 | 00:00:00 | | 2001-09-10 | 47,400 | 89.50 | 90.00 | 86.00 | 86.50 | 00:00:00 | | 2001-09-11 | 51,100 | 86.10 | 86.10 | 79.90 | 82.00 | 00:00:00 | | 2001-09-12 | 39,100 | 79.00 | 83.00 | 79.00 | 81.50 | 00:00:00 | | 2001-09-13 | 37,400 | 81.50 | 82.00 | 80.50 | 81.00 | 00:00:00 | | 2001-09-14 | 39,400 | 81.70 | 82.00 | 79.60 | 80.50 | 00:00:00 | | 2001-09-17 | 33,800 | 80.00 | 81.50 | 76.00 | 77.50 | 00:00:00 | | 2001-09-18 | 17,700 | 80.00 | 80.00 | 76.50 | 79.00 | 00:00:00 | | 2001-09-19 | 37,600 | 79.00 | 81.00 | 78.50 | 80.00 | 00:00:00 | | 2001-09-20 | 32,200 | 79.50 | 80.80 | 76.50 | 76.50 | 00:00:00 | | 2001-09-21 | 58,900 | 75.30 | 76.00 | 66.00 | 76.00 | 00:00:00 | | 2001-09-24 | 13,400 | 76.70 | 80.00 | 76.70 | 80.00 | 00:00:00 | | 2001-09-25 | 9,800 | 79.50 | 79.50 | 78.00 | 79.00 | 00:00:00 | | 2001-09-26 | 19,100 | 80.50 | 82.90 | 78.85 | 81.00 | 00:00:00 | | 2001-09-27 | 49,900 | 82.00 | 84.50 | 81.20 | 83.70 | 00:00:00 | | 2001-09-28 | 0 | 83.70 | 83.70 | 83.70 | 83.70 | 00:00:00 | | 2001-10-01 | 14,400 | 85.50 | 85.50 | 81.60 | 82.00 | 00:00:00 | | 2001-10-02 | 8,000 | 82.60 | 85.80 | 82.30 | 85.40 | 00:00:00 | | 2001-10-03 | 9,000 | 85.05 | 86.00 | 84.50 | 85.50 | 00:00:00 | | 2001-10-04 | 22,900 | 86.67 | 87.80 | 85.10 | 86.80 | 00:00:00 | | 2001-10-05 | 32,800 | 87.00 | 88.00 | 85.70 | 87.50 | 00:00:00 | | 2001-10-08 | 17,400 | 85.60 | 86.50 | 85.00 | 86.50 | 00:00:00 | | 2001-10-09 | 10,100 | 86.00 | 87.00 | 85.00 | 87.00 | 00:00:00 | | 2001-10-10 | 11,500 | 85.50 | 87.40 | 85.00 | 87.40 | 00:00:00 | | 2001-10-11 | 20,700 | 87.50 | 87.50 | 84.00 | 84.70 | 00:00:00 | | 2001-10-12 | 13,100 | 85.20 | 85.50 | 83.50 | 84.60 | 00:00:00 | | 2001-10-15 | 15,400 | 84.00 | 84.00 | 82.50 | 82.50 | 00:00:00 | | 2001-10-16 | 0 | 82.50 | 82.50 | 82.50 | 82.50 | 00:00:00 | | 2001-10-17 | 14,100 | 85.00 | 85.90 | 82.50 | 83.50 | 00:00:00 | | 2001-10-18 | 10,900 | 82.90 | 83.50 | 82.20 | 82.40 | 00:00:00 | | 2001-10-19 | 10,100 | 82.05 | 82.90 | 80.55 | 81.50 | 00:00:00 | | 2001-10-22 | 9,700 | 81.50 | 82.30 | 81.00 | 82.00 | 00:00:00 | | 2001-10-23 | 14,000 | 82.50 | 84.00 | 81.00 | 84.00 | 00:00:00 | | 2001-10-24 | 12,700 | 84.00 | 85.00 | 83.00 | 84.00 | 00:00:00 | | 2001-10-25 | 6,900 | 84.50 | 85.28 | 82.00 | 82.80 | 00:00:00 | | 2001-10-26 | 0 | 82.80 | 82.80 | 82.80 | 82.80 | 00:00:00 | | 2001-10-29 | 9,400 | 83.50 | 83.50 | 82.00 | 82.50 | 00:00:00 | | 2001-10-30 | 78,000 | 79.60 | 80.50 | 74.25 | 75.00 | 00:00:00 | | 2001-10-31 | 211,800 | 74.90 | 74.90 | 66.95 | 68.55 | 00:00:00 | | 2001-11-01 | 48,000 | 69.00 | 69.80 | 67.50 | 69.40 | 00:00:00 | | 2001-11-02 | 84,600 | 70.50 | 70.85 | 69.60 | 70.70 | 00:00:00 | | 2001-11-05 | 61,500 | 71.00 | 71.70 | 70.60 | 71.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
