|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 21,300 | 70.30 | 70.50 | 69.35 | 70.00 | 00:00:00 | | 2002-04-23 | 16,600 | 69.75 | 70.45 | 69.50 | 69.90 | 00:00:00 | | 2002-04-24 | 21,600 | 70.20 | 70.95 | 70.00 | 70.85 | 00:00:00 | | 2002-04-25 | 49,700 | 69.50 | 70.80 | 69.35 | 69.50 | 00:00:00 | | 2002-04-26 | 24,700 | 70.85 | 71.20 | 70.00 | 70.00 | 00:00:00 | | 2002-04-29 | 20,800 | 70.50 | 70.50 | 69.10 | 69.80 | 00:00:00 | | 2002-04-30 | 72,000 | 70.05 | 70.50 | 65.51 | 66.00 | 00:00:00 | | 2002-05-01 | 0 | 66.00 | 66.00 | 66.00 | 66.00 | 00:00:00 | | 2002-05-02 | 90,500 | 66.00 | 66.00 | 61.75 | 62.40 | 00:00:00 | | 2002-05-03 | 49,400 | 62.50 | 63.40 | 61.60 | 62.30 | 00:00:00 | | 2002-05-06 | 50,800 | 63.50 | 63.50 | 61.75 | 62.10 | 00:00:00 | | 2002-05-07 | 50,300 | 61.70 | 61.70 | 59.55 | 60.40 | 00:00:00 | | 2002-05-08 | 42,600 | 60.60 | 62.50 | 59.90 | 62.10 | 00:00:00 | | 2002-05-09 | 4,900 | 62.40 | 63.50 | 62.00 | 62.80 | 00:00:00 | | 2002-05-10 | 16,800 | 62.45 | 63.10 | 62.00 | 62.50 | 00:00:00 | | 2002-05-13 | 22,000 | 63.00 | 63.50 | 60.90 | 61.30 | 00:00:00 | | 2002-05-14 | 43,000 | 61.40 | 62.00 | 60.95 | 62.00 | 00:00:00 | | 2002-05-15 | 27,600 | 62.00 | 62.80 | 61.00 | 61.95 | 00:00:00 | | 2002-05-16 | 20,300 | 62.19 | 64.00 | 62.00 | 63.60 | 00:00:00 | | 2002-05-17 | 32,100 | 64.50 | 64.50 | 62.30 | 62.70 | 00:00:00 | | 2002-05-20 | 4,500 | 63.00 | 63.00 | 61.80 | 62.00 | 00:00:00 | | 2002-05-21 | 31,500 | 63.00 | 63.20 | 61.50 | 62.10 | 00:00:00 | | 2002-05-22 | 20,600 | 62.20 | 62.50 | 61.30 | 62.00 | 00:00:00 | | 2002-05-23 | 26,700 | 61.00 | 62.30 | 59.50 | 60.40 | 00:00:00 | | 2002-05-24 | 22,300 | 61.00 | 61.00 | 59.10 | 60.00 | 00:00:00 | | 2002-05-27 | 18,100 | 59.90 | 61.00 | 59.20 | 60.50 | 00:00:00 | | 2002-05-28 | 40,400 | 61.00 | 61.00 | 58.80 | 58.85 | 00:00:00 | | 2002-05-29 | 14,300 | 59.00 | 59.45 | 58.10 | 58.90 | 00:00:00 | | 2002-05-30 | 15,000 | 58.50 | 59.50 | 57.30 | 57.70 | 00:00:00 | | 2002-05-31 | 76,100 | 57.05 | 57.50 | 54.50 | 54.77 | 00:00:00 | | 2002-06-03 | 29,000 | 55.45 | 57.35 | 54.80 | 56.55 | 00:00:00 | | 2002-06-04 | 23,900 | 56.50 | 57.70 | 56.05 | 56.25 | 00:00:00 | | 2002-06-05 | 35,800 | 56.00 | 56.20 | 54.75 | 55.55 | 00:00:00 | | 2002-06-06 | 25,900 | 56.00 | 56.00 | 54.30 | 54.80 | 00:00:00 | | 2002-06-07 | 41,500 | 53.95 | 54.50 | 53.30 | 54.00 | 00:00:00 | | 2002-06-10 | 23,700 | 54.70 | 55.20 | 53.70 | 54.65 | 00:00:00 | | 2002-06-11 | 14,200 | 55.00 | 55.00 | 53.65 | 54.20 | 00:00:00 | | 2002-06-12 | 49,400 | 52.00 | 52.40 | 51.25 | 51.60 | 00:00:00 | | 2002-06-13 | 53,300 | 51.80 | 52.80 | 49.80 | 50.20 | 00:00:00 | | 2002-06-14 | 40,500 | 49.25 | 49.90 | 47.50 | 48.85 | 00:00:00 | | 2002-06-17 | 25,300 | 49.00 | 52.20 | 48.80 | 51.50 | 00:00:00 | | 2002-06-18 | 24,800 | 52.30 | 52.30 | 49.30 | 50.50 | 00:00:00 | | 2002-06-19 | 19,300 | 49.80 | 49.80 | 48.50 | 49.30 | 00:00:00 | | 2002-06-20 | 21,600 | 48.80 | 50.25 | 48.80 | 49.40 | 00:00:00 | | 2002-06-21 | 29,000 | 49.10 | 51.00 | 48.90 | 49.80 | 00:00:00 | | 2002-06-24 | 40,900 | 49.70 | 50.00 | 47.67 | 47.67 | 00:00:00 | | 2002-06-25 | 24,400 | 48.75 | 49.40 | 47.60 | 48.20 | 00:00:00 | | 2002-06-26 | 58,200 | 47.45 | 47.45 | 44.60 | 45.85 | 00:00:00 | | 2002-06-27 | 67,300 | 46.00 | 46.00 | 42.90 | 43.60 | 00:00:00 | | 2002-06-28 | 36,800 | 44.70 | 45.20 | 44.25 | 45.18 | 00:00:00 | | 2002-07-01 | 26,000 | 45.95 | 47.80 | 45.60 | 46.80 | 00:00:00 | | 2002-07-02 | 21,200 | 47.00 | 47.50 | 46.30 | 46.70 | 00:00:00 | | 2002-07-03 | 11,900 | 46.60 | 47.00 | 46.00 | 46.45 | 00:00:00 | | 2002-07-04 | 26,800 | 47.20 | 50.00 | 47.10 | 49.00 | 00:00:00 | | 2002-07-05 | 34,300 | 49.30 | 52.60 | 49.15 | 52.60 | 00:00:00 | | 2002-07-08 | 35,300 | 52.65 | 52.77 | 49.80 | 50.70 | 00:00:00 | | 2002-07-09 | 30,200 | 51.00 | 51.50 | 49.25 | 50.00 | 00:00:00 | | 2002-07-10 | 17,900 | 49.10 | 50.20 | 47.60 | 48.80 | 00:00:00 | | 2002-07-11 | 52,400 | 48.70 | 48.70 | 45.01 | 45.20 | 00:00:00 | | 2002-07-12 | 30,700 | 47.20 | 48.80 | 47.20 | 48.45 | 00:00:00 | | 2002-07-15 | 30,400 | 48.25 | 48.30 | 45.65 | 46.30 | 00:00:00 | | 2002-07-16 | 61,700 | 48.00 | 48.00 | 43.50 | 45.25 | 00:00:00 | | 2002-07-17 | 36,200 | 44.85 | 46.30 | 44.85 | 45.50 | 00:00:00 | | 2002-07-18 | 18,900 | 46.00 | 47.20 | 45.60 | 46.20 | 00:00:00 | | 2002-07-19 | 28,900 | 45.45 | 45.45 | 42.55 | 43.60 | 00:00:00 | | 2002-07-22 | 25,400 | 43.50 | 44.45 | 42.52 | 42.55 | 00:00:00 | | 2002-07-23 | 35,600 | 42.60 | 44.00 | 41.52 | 42.10 | 00:00:00 | | 2002-07-24 | 100,600 | 41.50 | 41.50 | 37.50 | 40.20 | 00:00:00 | | 2002-07-25 | 34,200 | 42.00 | 42.00 | 39.55 | 40.40 | 00:00:00 | | 2002-07-26 | 39,000 | 39.50 | 39.80 | 37.50 | 37.95 | 00:00:00 | | 2002-07-29 | 23,700 | 40.00 | 42.28 | 40.00 | 41.45 | 00:00:00 | | 2002-07-30 | 93,100 | 41.20 | 41.20 | 38.00 | 39.00 | 00:00:00 | | 2002-07-31 | 246,300 | 38.80 | 38.80 | 34.77 | 35.05 | 00:00:00 | | 2002-08-01 | 204,000 | 35.00 | 35.00 | 30.75 | 31.90 | 00:00:00 | | 2002-08-02 | 116,400 | 31.60 | 31.80 | 29.10 | 29.75 | 00:00:00 | | 2002-08-05 | 130,900 | 29.95 | 29.95 | 26.65 | 27.25 | 00:00:00 | | 2002-08-06 | 96,100 | 26.50 | 28.50 | 25.15 | 28.50 | 00:00:00 | | 2002-08-07 | 65,500 | 29.00 | 30.50 | 27.80 | 30.00 | 00:00:00 | | 2002-08-08 | 59,900 | 30.50 | 32.90 | 30.30 | 32.20 | 00:00:00 | | 2002-08-09 | 84,300 | 32.90 | 34.00 | 31.65 | 33.20 | 00:00:00 | | 2002-08-12 | 64,200 | 33.40 | 33.70 | 32.05 | 32.10 | 00:00:00 | | 2002-08-13 | 18,600 | 32.00 | 33.45 | 31.50 | 33.25 | 00:00:00 | | 2002-08-14 | 38,900 | 33.00 | 33.30 | 32.20 | 32.25 | 00:00:00 | | 2002-08-15 | 21,900 | 33.00 | 33.60 | 33.00 | 33.42 | 00:00:00 | | 2002-08-16 | 17,200 | 33.50 | 33.50 | 32.85 | 32.85 | 00:00:00 | | 2002-08-19 | 29,000 | 33.00 | 33.50 | 32.90 | 33.45 | 00:00:00 | | 2002-08-20 | 24,300 | 33.70 | 33.70 | 32.70 | 32.72 | 00:00:00 | | 2002-08-21 | 45,000 | 33.00 | 33.00 | 31.05 | 31.90 | 00:00:00 | | 2002-08-22 | 29,500 | 31.70 | 32.30 | 31.60 | 32.10 | 00:00:00 | | 2002-08-23 | 48,500 | 32.20 | 32.28 | 31.55 | 32.00 | 00:00:00 | | 2002-08-26 | 50,500 | 32.00 | 32.15 | 30.60 | 30.60 | 00:00:00 | | 2002-08-27 | 21,400 | 31.20 | 32.00 | 30.80 | 31.35 | 00:00:00 | | 2002-08-28 | 25,100 | 31.25 | 31.70 | 30.02 | 30.10 | 00:00:00 | | 2002-08-29 | 80,700 | 30.10 | 30.30 | 28.40 | 29.90 | 00:00:00 | | 2002-08-30 | 22,900 | 30.20 | 30.20 | 29.00 | 29.40 | 00:00:00 | | 2002-09-02 | 25,000 | 29.80 | 29.80 | 28.80 | 29.10 | 00:00:00 | | 2002-09-03 | 24,300 | 28.80 | 29.20 | 28.05 | 28.25 | 00:00:00 | | 2002-09-04 | 40,000 | 28.05 | 28.50 | 27.85 | 27.95 | 00:00:00 | | 2002-09-05 | 35,000 | 28.60 | 28.60 | 26.05 | 27.50 | 00:00:00 | | 2002-09-06 | 16,300 | 27.25 | 27.90 | 26.80 | 27.50 | 00:00:00 | | 2002-09-09 | 25,900 | 27.85 | 27.85 | 25.90 | 26.15 | 00:00:00 | | 2002-09-10 | 23,600 | 26.50 | 26.80 | 25.65 | 26.00 | 00:00:00 | | 2002-09-11 | 24,800 | 25.75 | 27.20 | 25.75 | 27.15 | 00:00:00 | | 2002-09-12 | 29,200 | 27.35 | 27.35 | 25.80 | 26.20 | 00:00:00 | | 2002-09-13 | 78,200 | 25.50 | 26.00 | 23.70 | 24.50 | 00:00:00 | | 2002-09-16 | 26,100 | 25.20 | 25.20 | 22.90 | 23.30 | 00:00:00 | | 2002-09-17 | 33,900 | 24.30 | 24.47 | 22.70 | 22.92 | 00:00:00 | | 2002-09-18 | 65,600 | 22.00 | 22.26 | 21.20 | 21.80 | 00:00:00 | | 2002-09-19 | 47,400 | 22.00 | 22.00 | 20.50 | 21.30 | 00:00:00 | | 2002-09-20 | 66,700 | 21.00 | 22.00 | 20.90 | 22.00 | 00:00:00 | | 2002-09-23 | 52,800 | 22.00 | 22.40 | 20.70 | 21.10 | 00:00:00 | | 2002-09-24 | 43,800 | 21.15 | 21.75 | 20.35 | 21.65 | 00:00:00 | | 2002-09-25 | 30,700 | 22.50 | 23.70 | 22.50 | 22.80 | 00:00:00 | | 2002-09-26 | 29,300 | 23.30 | 23.90 | 22.90 | 23.70 | 00:00:00 | | 2002-09-27 | 17,100 | 24.00 | 24.00 | 22.84 | 22.84 | 00:00:00 | | 2002-09-30 | 45,400 | 22.50 | 22.50 | 21.55 | 22.35 | 00:00:00 | | 2002-10-01 | 15,900 | 22.50 | 22.50 | 21.55 | 22.00 | 00:00:00 | | 2002-10-02 | 26,100 | 23.40 | 23.50 | 21.55 | 23.50 | 00:00:00 | | 2002-10-03 | 1,900 | 22.50 | 23.50 | 22.50 | 23.30 | 00:00:00 | | 2002-10-04 | 19,400 | 23.50 | 23.70 | 22.20 | 22.60 | 00:00:00 | | 2002-10-07 | 21,900 | 22.10 | 23.00 | 22.00 | 22.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
