|
 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 | | 2001-11-05 | 61,500 | 71.00 | 71.70 | 70.60 | 71.40 | 00:00:00 | | 2001-11-06 | 40,100 | 72.00 | 72.00 | 69.85 | 70.50 | 00:00:00 | | 2001-11-07 | 44,400 | 71.00 | 72.50 | 70.00 | 72.20 | 00:00:00 | | 2001-11-08 | 89,200 | 73.00 | 75.75 | 72.70 | 74.75 | 00:00:00 | | 2001-11-09 | 34,900 | 74.95 | 75.90 | 73.50 | 73.75 | 00:00:00 | | 2001-11-12 | 51,300 | 74.50 | 74.50 | 71.10 | 73.00 | 00:00:00 | | 2001-11-13 | 29,000 | 73.00 | 74.50 | 72.20 | 74.05 | 00:00:00 | | 2001-11-14 | 55,300 | 74.50 | 75.10 | 71.10 | 71.90 | 00:00:00 | | 2001-11-15 | 117,100 | 71.90 | 72.00 | 68.75 | 69.50 | 00:00:00 | | 2001-11-16 | 94,000 | 68.90 | 69.50 | 67.55 | 68.85 | 00:00:00 | | 2001-11-19 | 99,400 | 70.00 | 70.00 | 68.60 | 69.80 | 00:00:00 | | 2001-11-20 | 49,300 | 70.25 | 71.50 | 69.20 | 71.20 | 00:00:00 | | 2001-11-21 | 44,700 | 71.20 | 72.66 | 70.90 | 72.20 | 00:00:00 | | 2001-11-22 | 44,700 | 72.64 | 73.80 | 72.15 | 73.50 | 00:00:00 | | 2001-11-23 | 49,000 | 73.60 | 73.87 | 72.80 | 72.80 | 00:00:00 | | 2001-11-26 | 38,600 | 73.25 | 74.65 | 73.00 | 73.50 | 00:00:00 | | 2001-11-27 | 40,300 | 74.40 | 74.45 | 71.55 | 72.50 | 00:00:00 | | 2001-11-28 | 34,100 | 72.50 | 72.80 | 70.70 | 72.00 | 00:00:00 | | 2001-11-29 | 24,400 | 71.10 | 73.50 | 71.10 | 73.10 | 00:00:00 | | 2001-11-30 | 17,400 | 73.50 | 73.70 | 72.50 | 73.60 | 00:00:00 | | 2001-12-03 | 27,500 | 72.50 | 73.90 | 72.50 | 73.50 | 00:00:00 | | 2001-12-04 | 34,900 | 73.80 | 73.80 | 72.10 | 72.80 | 00:00:00 | | 2001-12-05 | 38,600 | 72.75 | 73.50 | 71.10 | 72.80 | 00:00:00 | | 2001-12-06 | 39,200 | 72.50 | 72.70 | 70.70 | 71.40 | 00:00:00 | | 2001-12-07 | 38,500 | 71.00 | 71.80 | 71.00 | 71.20 | 00:00:00 | | 2001-12-10 | 58,300 | 71.40 | 71.50 | 69.30 | 71.50 | 00:00:00 | | 2001-12-11 | 16,000 | 71.45 | 71.45 | 70.40 | 70.70 | 00:00:00 | | 2001-12-12 | 25,200 | 70.90 | 71.45 | 69.55 | 70.00 | 00:00:00 | | 2001-12-13 | 28,300 | 70.20 | 70.50 | 69.05 | 70.10 | 00:00:00 | | 2001-12-14 | 19,200 | 69.40 | 69.90 | 69.00 | 69.10 | 00:00:00 | | 2001-12-17 | 25,900 | 69.20 | 70.60 | 69.20 | 70.00 | 00:00:00 | | 2001-12-18 | 16,300 | 70.20 | 71.00 | 69.50 | 69.80 | 00:00:00 | | 2001-12-19 | 36,700 | 70.00 | 70.00 | 68.53 | 68.60 | 00:00:00 | | 2001-12-20 | 39,100 | 69.00 | 70.00 | 67.70 | 68.10 | 00:00:00 | | 2001-12-21 | 63,900 | 68.00 | 68.75 | 66.10 | 66.70 | 00:00:00 | | 2001-12-24 | 0 | 66.70 | 66.70 | 66.70 | 66.70 | 00:00:00 | | 2001-12-25 | 0 | 66.70 | 66.70 | 66.70 | 66.70 | 00:00:00 | | 2001-12-26 | 0 | 66.70 | 66.70 | 66.70 | 66.70 | 00:00:00 | | 2001-12-27 | 33,200 | 66.40 | 68.60 | 66.40 | 68.60 | 00:00:00 | | 2001-12-28 | 15,700 | 69.00 | 69.60 | 68.05 | 69.50 | 00:00:00 | | 2001-12-31 | 0 | 69.50 | 69.50 | 69.50 | 69.50 | 00:00:00 | | 2002-01-01 | 0 | 69.50 | 69.50 | 69.50 | 69.50 | 00:00:00 | | 2002-01-02 | 15,700 | 70.00 | 70.20 | 68.60 | 69.50 | 00:00:00 | | 2002-01-03 | 13,100 | 69.40 | 70.20 | 69.00 | 69.50 | 00:00:00 | | 2002-01-04 | 26,900 | 70.00 | 70.45 | 68.50 | 68.70 | 00:00:00 | | 2002-01-07 | 37,000 | 69.00 | 69.00 | 67.55 | 68.40 | 00:00:00 | | 2002-01-08 | 29,500 | 68.60 | 69.45 | 68.00 | 69.30 | 00:00:00 | | 2002-01-09 | 22,200 | 68.90 | 69.30 | 68.10 | 68.35 | 00:00:00 | | 2002-01-10 | 8,900 | 68.50 | 68.80 | 68.01 | 68.40 | 00:00:00 | | 2002-01-11 | 20,300 | 68.10 | 68.70 | 67.60 | 68.00 | 00:00:00 | | 2002-01-14 | 15,700 | 67.70 | 67.90 | 66.55 | 67.30 | 00:00:00 | | 2002-01-15 | 25,100 | 67.05 | 69.00 | 67.05 | 68.50 | 00:00:00 | | 2002-01-16 | 24,900 | 68.45 | 68.50 | 67.50 | 68.05 | 00:00:00 | | 2002-01-17 | 18,500 | 68.00 | 68.50 | 67.30 | 68.30 | 00:00:00 | | 2002-01-18 | 27,100 | 68.20 | 68.20 | 66.90 | 67.20 | 00:00:00 | | 2002-01-21 | 38,300 | 67.50 | 68.00 | 65.20 | 66.00 | 00:00:00 | | 2002-01-22 | 81,200 | 65.90 | 66.00 | 63.50 | 64.50 | 00:00:00 | | 2002-01-23 | 31,100 | 64.00 | 66.50 | 63.90 | 65.70 | 00:00:00 | | 2002-01-24 | 31,900 | 66.95 | 68.45 | 66.00 | 68.00 | 00:00:00 | | 2002-01-25 | 13,700 | 67.65 | 67.90 | 67.05 | 67.68 | 00:00:00 | | 2002-01-28 | 14,000 | 67.65 | 68.20 | 67.20 | 67.20 | 00:00:00 | | 2002-01-29 | 23,500 | 67.20 | 67.38 | 65.45 | 65.80 | 00:00:00 | | 2002-01-30 | 22,000 | 65.35 | 66.20 | 64.92 | 65.45 | 00:00:00 | | 2002-01-31 | 29,700 | 65.16 | 66.00 | 64.60 | 65.00 | 00:00:00 | | 2002-02-01 | 21,600 | 65.00 | 66.90 | 65.00 | 65.70 | 00:00:00 | | 2002-02-04 | 29,700 | 65.20 | 65.90 | 65.00 | 65.70 | 00:00:00 | | 2002-02-05 | 16,100 | 65.70 | 66.90 | 65.00 | 66.40 | 00:00:00 | | 2002-02-06 | 25,400 | 66.20 | 68.45 | 66.00 | 67.30 | 00:00:00 | | 2002-02-07 | 19,500 | 68.20 | 68.20 | 66.30 | 66.90 | 00:00:00 | | 2002-02-08 | 18,100 | 67.00 | 67.50 | 66.70 | 66.90 | 00:00:00 | | 2002-02-11 | 8,300 | 67.00 | 67.45 | 66.50 | 67.00 | 00:00:00 | | 2002-02-12 | 10,700 | 67.90 | 68.50 | 67.75 | 68.20 | 00:00:00 | | 2002-02-13 | 22,600 | 68.00 | 68.00 | 65.10 | 66.00 | 00:00:00 | | 2002-02-14 | 100,900 | 66.00 | 66.45 | 61.20 | 62.70 | 00:00:00 | | 2002-02-15 | 45,300 | 62.30 | 62.70 | 61.20 | 61.50 | 00:00:00 | | 2002-02-18 | 22,300 | 62.00 | 62.80 | 61.15 | 62.10 | 00:00:00 | | 2002-02-19 | 68,400 | 61.82 | 62.40 | 58.30 | 58.60 | 00:00:00 | | 2002-02-20 | 66,500 | 58.90 | 59.00 | 55.70 | 57.50 | 00:00:00 | | 2002-02-21 | 43,400 | 58.20 | 58.40 | 56.60 | 57.88 | 00:00:00 | | 2002-02-22 | 15,500 | 57.90 | 57.90 | 57.00 | 57.10 | 00:00:00 | | 2002-02-25 | 29,300 | 58.50 | 58.50 | 56.35 | 57.40 | 00:00:00 | | 2002-02-26 | 63,900 | 57.70 | 57.95 | 57.00 | 57.70 | 00:00:00 | | 2002-02-27 | 24,900 | 57.80 | 58.50 | 56.80 | 57.20 | 00:00:00 | | 2002-02-28 | 44,000 | 58.00 | 60.40 | 57.60 | 60.00 | 00:00:00 | | 2002-03-01 | 38,300 | 59.60 | 60.50 | 59.00 | 59.40 | 00:00:00 | | 2002-03-04 | 33,700 | 60.00 | 62.00 | 59.50 | 62.00 | 00:00:00 | | 2002-03-05 | 69,100 | 63.20 | 63.40 | 60.55 | 61.00 | 00:00:00 | | 2002-03-06 | 102,800 | 62.00 | 63.90 | 61.00 | 63.30 | 00:00:00 | | 2002-03-07 | 91,200 | 64.50 | 64.70 | 63.50 | 63.65 | 00:00:00 | | 2002-03-08 | 44,600 | 63.99 | 64.80 | 63.30 | 64.05 | 00:00:00 | | 2002-03-11 | 70,300 | 64.90 | 64.99 | 63.95 | 64.45 | 00:00:00 | | 2002-03-12 | 48,500 | 64.95 | 65.23 | 64.00 | 64.80 | 00:00:00 | | 2002-03-13 | 76,100 | 65.00 | 65.40 | 62.95 | 63.00 | 00:00:00 | | 2002-03-14 | 47,900 | 62.95 | 63.65 | 62.05 | 63.20 | 00:00:00 | | 2002-03-15 | 50,200 | 64.00 | 67.20 | 63.90 | 66.50 | 00:00:00 | | 2002-03-18 | 152,900 | 67.50 | 69.30 | 67.05 | 68.10 | 00:00:00 | | 2002-03-19 | 161,600 | 69.00 | 71.40 | 68.10 | 70.85 | 00:00:00 | | 2002-03-20 | 105,900 | 70.50 | 72.40 | 70.25 | 71.01 | 00:00:00 | | 2002-03-21 | 69,900 | 70.95 | 70.95 | 68.55 | 69.10 | 00:00:00 | | 2002-03-22 | 57,900 | 70.00 | 70.55 | 69.10 | 70.50 | 00:00:00 | | 2002-03-25 | 54,900 | 71.50 | 71.70 | 68.51 | 68.60 | 00:00:00 | | 2002-03-26 | 33,300 | 69.00 | 69.98 | 69.00 | 69.70 | 00:00:00 | | 2002-03-27 | 42,200 | 69.90 | 70.30 | 69.20 | 70.00 | 00:00:00 | | 2002-03-28 | 0 | 70.00 | 70.00 | 70.00 | 70.00 | 00:00:00 | | 2002-03-29 | 0 | 70.00 | 70.00 | 70.00 | 70.00 | 00:00:00 | | 2002-04-01 | 0 | 70.00 | 70.00 | 70.00 | 70.00 | 00:00:00 | | 2002-04-02 | 41,800 | 70.50 | 70.50 | 67.55 | 68.50 | 00:00:00 | | 2002-04-03 | 40,200 | 67.65 | 68.00 | 66.50 | 67.70 | 00:00:00 | | 2002-04-04 | 33,200 | 67.05 | 67.80 | 66.70 | 66.90 | 00:00:00 | | 2002-04-05 | 24,700 | 67.65 | 68.80 | 67.10 | 68.00 | 00:00:00 | | 2002-04-08 | 27,800 | 68.10 | 70.70 | 67.70 | 70.00 | 00:00:00 | | 2002-04-09 | 22,900 | 70.00 | 70.40 | 69.20 | 70.20 | 00:00:00 | | 2002-04-10 | 45,300 | 70.00 | 71.95 | 69.00 | 71.20 | 00:00:00 | | 2002-04-11 | 55,900 | 72.55 | 72.88 | 69.50 | 70.50 | 00:00:00 | | 2002-04-12 | 16,600 | 70.00 | 71.00 | 69.50 | 69.70 | 00:00:00 | | 2002-04-15 | 25,000 | 70.50 | 70.50 | 68.10 | 69.00 | 00:00:00 | | 2002-04-16 | 33,800 | 69.00 | 69.20 | 68.20 | 68.70 | 00:00:00 | | 2002-04-17 | 28,600 | 69.50 | 69.50 | 68.55 | 69.00 | 00:00:00 | | 2002-04-18 | 17,300 | 69.15 | 69.90 | 68.60 | 69.40 | 00:00:00 | | 2002-04-19 | 16,600 | 69.70 | 70.20 | 69.10 | 70.15 | 00:00:00 | | 2002-04-22 | 21,300 | 70.30 | 70.50 | 69.35 | 70.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
