|
 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 | | 2002-10-07 | 21,900 | 22.10 | 23.00 | 22.00 | 22.01 | 00:00:00 | | 2002-10-08 | 23,900 | 22.70 | 23.00 | 22.50 | 22.60 | 00:00:00 | | 2002-10-09 | 33,800 | 22.50 | 22.65 | 20.80 | 22.00 | 00:00:00 | | 2002-10-10 | 25,100 | 21.00 | 22.50 | 21.00 | 21.85 | 00:00:00 | | 2002-10-11 | 32,500 | 22.50 | 23.30 | 21.90 | 23.20 | 00:00:00 | | 2002-10-14 | 44,300 | 23.30 | 25.50 | 23.25 | 24.60 | 00:00:00 | | 2002-10-15 | 48,200 | 24.95 | 25.80 | 24.58 | 25.40 | 00:00:00 | | 2002-10-16 | 46,600 | 26.10 | 26.60 | 25.45 | 25.45 | 00:00:00 | | 2002-10-17 | 63,100 | 26.00 | 27.60 | 25.40 | 27.20 | 00:00:00 | | 2002-10-18 | 70,300 | 27.75 | 29.17 | 26.80 | 28.90 | 00:00:00 | | 2002-10-21 | 54,600 | 29.00 | 30.40 | 28.55 | 29.70 | 00:00:00 | | 2002-10-22 | 57,400 | 29.70 | 30.88 | 29.50 | 29.95 | 00:00:00 | | 2002-10-23 | 79,800 | 30.20 | 30.65 | 28.30 | 28.30 | 00:00:00 | | 2002-10-24 | 35,300 | 29.15 | 29.25 | 27.50 | 28.10 | 00:00:00 | | 2002-10-25 | 52,500 | 27.30 | 28.20 | 26.60 | 27.00 | 00:00:00 | | 2002-10-28 | 66,100 | 29.25 | 30.20 | 28.85 | 30.00 | 00:00:00 | | 2002-10-29 | 114,500 | 30.30 | 32.35 | 29.50 | 31.30 | 00:00:00 | | 2002-10-30 | 72,900 | 32.10 | 32.40 | 31.50 | 32.00 | 00:00:00 | | 2002-10-31 | 38,500 | 31.70 | 32.40 | 31.60 | 32.15 | 00:00:00 | | 2002-11-01 | 57,000 | 32.00 | 32.10 | 29.25 | 30.05 | 00:00:00 | | 2002-11-04 | 68,900 | 30.90 | 32.30 | 30.85 | 32.00 | 00:00:00 | | 2002-11-05 | 47,800 | 31.80 | 33.44 | 31.50 | 32.90 | 00:00:00 | | 2002-11-06 | 65,700 | 33.20 | 33.75 | 33.10 | 33.75 | 00:00:00 | | 2002-11-07 | 81,000 | 33.85 | 35.45 | 33.40 | 34.20 | 00:00:00 | | 2002-11-08 | 47,900 | 34.30 | 34.85 | 33.10 | 33.20 | 00:00:00 | | 2002-11-11 | 30,800 | 33.15 | 33.50 | 32.10 | 32.10 | 00:00:00 | | 2002-11-12 | 34,400 | 31.90 | 33.55 | 31.60 | 33.55 | 00:00:00 | | 2002-11-13 | 10,500 | 33.60 | 33.60 | 32.90 | 33.10 | 00:00:00 | | 2002-11-14 | 19,600 | 32.70 | 33.00 | 32.20 | 32.40 | 00:00:00 | | 2002-11-15 | 28,800 | 32.60 | 33.10 | 32.40 | 32.50 | 00:00:00 | | 2002-11-18 | 21,500 | 32.85 | 33.50 | 32.50 | 32.60 | 00:00:00 | | 2002-11-19 | 15,400 | 32.60 | 33.85 | 32.30 | 33.75 | 00:00:00 | | 2002-11-20 | 25,200 | 33.60 | 33.60 | 32.90 | 33.30 | 00:00:00 | | 2002-11-21 | 21,900 | 33.50 | 34.00 | 33.20 | 33.60 | 00:00:00 | | 2002-11-22 | 19,000 | 34.10 | 34.10 | 33.30 | 33.80 | 00:00:00 | | 2002-11-25 | 37,800 | 33.80 | 35.30 | 33.80 | 34.90 | 00:00:00 | | 2002-11-26 | 28,300 | 34.70 | 35.10 | 34.10 | 34.35 | 00:00:00 | | 2002-11-27 | 25,300 | 34.50 | 35.10 | 34.00 | 34.50 | 00:00:00 | | 2002-11-28 | 26,800 | 34.80 | 35.40 | 34.15 | 35.00 | 00:00:00 | | 2002-11-29 | 378,700 | 43.20 | 45.60 | 42.05 | 45.25 | 00:00:00 | | 2002-12-02 | 116,900 | 44.70 | 46.20 | 43.70 | 44.20 | 00:00:00 | | 2002-12-03 | 95,500 | 44.00 | 44.20 | 41.30 | 41.50 | 00:00:00 | | 2002-12-04 | 64,200 | 40.80 | 44.00 | 40.60 | 43.90 | 00:00:00 | | 2002-12-05 | 51,700 | 44.30 | 44.40 | 43.00 | 43.00 | 00:00:00 | | 2002-12-06 | 20,600 | 43.00 | 43.45 | 41.50 | 41.50 | 00:00:00 | | 2002-12-09 | 33,800 | 41.50 | 42.55 | 40.55 | 40.85 | 00:00:00 | | 2002-12-10 | 16,200 | 40.80 | 41.75 | 40.55 | 40.90 | 00:00:00 | | 2002-12-11 | 11,700 | 40.90 | 41.70 | 40.90 | 41.40 | 00:00:00 | | 2002-12-12 | 8,000 | 41.90 | 41.90 | 40.60 | 40.70 | 00:00:00 | | 2002-12-13 | 64,200 | 40.80 | 41.50 | 39.50 | 39.55 | 00:00:00 | | 2002-12-16 | 25,500 | 39.45 | 39.95 | 39.30 | 39.50 | 00:00:00 | | 2002-12-17 | 46,900 | 39.75 | 39.75 | 37.60 | 37.80 | 00:00:00 | | 2002-12-18 | 39,400 | 37.50 | 40.50 | 36.60 | 39.60 | 00:00:00 | | 2002-12-19 | 22,800 | 39.50 | 40.30 | 39.20 | 40.30 | 00:00:00 | | 2002-12-20 | 23,800 | 39.50 | 39.50 | 37.80 | 38.90 | 00:00:00 | | 2002-12-23 | 19,500 | 39.00 | 39.35 | 37.70 | 38.40 | 00:00:00 | | 2002-12-24 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2002-12-25 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2002-12-26 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2002-12-27 | 5,500 | 38.00 | 38.00 | 37.70 | 38.00 | 00:00:00 | | 2002-12-30 | 34,400 | 37.70 | 40.00 | 37.30 | 40.00 | 00:00:00 | | 2002-12-31 | 0 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2003-01-01 | 0 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2003-01-02 | 14,800 | 39.00 | 39.50 | 38.05 | 38.80 | 00:00:00 | | 2003-01-03 | 14,300 | 39.50 | 40.17 | 38.65 | 39.60 | 00:00:00 | | 2003-01-06 | 10,700 | 39.90 | 41.00 | 39.80 | 40.20 | 00:00:00 | | 2003-01-07 | 16,500 | 40.50 | 40.85 | 39.55 | 40.00 | 00:00:00 | | 2003-01-08 | 9,400 | 40.00 | 40.00 | 38.30 | 38.60 | 00:00:00 | | 2003-01-09 | 38,200 | 38.10 | 41.00 | 38.10 | 40.50 | 00:00:00 | | 2003-01-10 | 19,800 | 40.85 | 41.05 | 40.20 | 41.00 | 00:00:00 | | 2003-01-13 | 18,900 | 41.05 | 42.90 | 41.05 | 42.60 | 00:00:00 | | 2003-01-14 | 10,700 | 42.45 | 43.55 | 41.90 | 43.35 | 00:00:00 | | 2003-01-15 | 31,800 | 43.20 | 44.65 | 43.10 | 44.40 | 00:00:00 | | 2003-01-16 | 43,400 | 44.40 | 45.95 | 44.30 | 45.45 | 00:00:00 | | 2003-01-17 | 43,600 | 45.20 | 45.50 | 43.15 | 44.00 | 00:00:00 | | 2003-01-20 | 41,500 | 44.00 | 44.08 | 41.50 | 41.80 | 00:00:00 | | 2003-01-21 | 11,700 | 42.40 | 42.75 | 42.00 | 42.75 | 00:00:00 | | 2003-01-22 | 18,700 | 42.50 | 43.55 | 42.20 | 43.00 | 00:00:00 | | 2003-01-23 | 16,500 | 43.30 | 44.30 | 43.10 | 43.10 | 00:00:00 | | 2003-01-24 | 15,900 | 43.45 | 43.80 | 42.75 | 43.50 | 00:00:00 | | 2003-01-27 | 35,100 | 43.50 | 43.85 | 42.60 | 42.75 | 00:00:00 | | 2003-01-28 | 16,700 | 43.10 | 43.10 | 42.40 | 42.80 | 00:00:00 | | 2003-01-29 | 10,700 | 42.50 | 43.40 | 42.40 | 42.80 | 00:00:00 | | 2003-01-30 | 18,900 | 42.95 | 43.00 | 42.10 | 42.10 | 00:00:00 | | 2003-01-31 | 12,600 | 42.00 | 42.45 | 41.10 | 42.45 | 00:00:00 | | 2003-02-03 | 14,700 | 42.45 | 43.45 | 42.30 | 43.30 | 00:00:00 | | 2003-02-04 | 8,100 | 42.70 | 42.70 | 40.94 | 41.56 | 00:00:00 | | 2003-02-05 | 11,900 | 41.20 | 43.00 | 40.60 | 43.00 | 00:00:00 | | 2003-02-06 | 9,500 | 41.65 | 43.20 | 41.65 | 42.25 | 00:00:00 | | 2003-02-07 | 8,400 | 42.40 | 42.80 | 42.00 | 42.00 | 00:00:00 | | 2003-02-10 | 10,700 | 41.80 | 41.80 | 40.50 | 41.50 | 00:00:00 | | 2003-02-11 | 10,500 | 41.00 | 42.20 | 40.20 | 40.53 | 00:00:00 | | 2003-02-12 | 18,500 | 41.75 | 41.80 | 39.30 | 39.50 | 00:00:00 | | 2003-02-13 | 23,800 | 38.70 | 40.10 | 38.60 | 39.25 | 00:00:00 | | 2003-02-14 | 13,700 | 39.30 | 40.20 | 39.25 | 40.20 | 00:00:00 | | 2003-02-17 | 8,000 | 40.90 | 40.90 | 39.65 | 40.20 | 00:00:00 | | 2003-02-18 | 13,400 | 39.90 | 40.75 | 39.45 | 40.25 | 00:00:00 | | 2003-02-19 | 15,600 | 40.30 | 40.30 | 39.55 | 39.65 | 00:00:00 | | 2003-02-20 | 9,300 | 40.00 | 40.00 | 39.25 | 39.40 | 00:00:00 | | 2003-02-21 | 12,200 | 39.25 | 39.50 | 38.60 | 39.00 | 00:00:00 | | 2003-02-24 | 18,900 | 39.80 | 40.50 | 39.50 | 39.50 | 00:00:00 | | 2003-02-25 | 31,100 | 40.75 | 41.85 | 40.75 | 41.50 | 00:00:00 | | 2003-02-26 | 16,200 | 41.65 | 43.30 | 41.00 | 41.00 | 00:00:00 | | 2003-02-27 | 8,200 | 41.00 | 41.10 | 40.50 | 40.50 | 00:00:00 | | 2003-02-28 | 14,500 | 40.55 | 40.55 | 38.80 | 39.40 | 00:00:00 | | 2003-03-03 | 8,200 | 39.30 | 39.90 | 39.20 | 39.85 | 00:00:00 | | 2003-03-04 | 5,600 | 39.40 | 40.25 | 39.40 | 40.10 | 00:00:00 | | 2003-03-05 | 4,300 | 39.60 | 40.60 | 39.60 | 40.60 | 00:00:00 | | 2003-03-06 | 9,700 | 40.50 | 42.20 | 40.45 | 41.50 | 00:00:00 | | 2003-03-07 | 47,300 | 41.50 | 44.30 | 41.50 | 43.90 | 00:00:00 | | 2003-03-10 | 26,700 | 43.00 | 44.00 | 41.70 | 42.00 | 00:00:00 | | 2003-03-11 | 12,300 | 41.80 | 42.45 | 41.40 | 41.40 | 00:00:00 | | 2003-03-12 | 10,300 | 41.50 | 41.70 | 39.85 | 40.40 | 00:00:00 | | 2003-03-13 | 11,300 | 40.70 | 42.20 | 40.20 | 40.20 | 00:00:00 | | 2003-03-14 | 33,900 | 41.30 | 42.30 | 39.50 | 41.55 | 00:00:00 | | 2003-03-17 | 19,700 | 40.50 | 43.10 | 40.35 | 43.10 | 00:00:00 | | 2003-03-18 | 42,700 | 43.25 | 45.45 | 42.75 | 43.51 | 00:00:00 | | 2003-03-19 | 20,700 | 43.50 | 45.75 | 42.80 | 43.30 | 00:00:00 | | 2003-03-20 | 28,300 | 43.70 | 45.50 | 43.60 | 43.95 | 00:00:00 | | 2003-03-21 | 20,900 | 44.50 | 46.56 | 44.30 | 45.20 | 00:00:00 | | 2003-03-24 | 27,700 | 45.00 | 45.35 | 44.35 | 44.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
