|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 27,700 | 45.00 | 45.35 | 44.35 | 44.90 | 00:00:00 | | 2003-03-25 | 13,700 | 44.70 | 46.20 | 44.10 | 45.55 | 00:00:00 | | 2003-03-26 | 10,300 | 45.60 | 46.90 | 45.60 | 46.40 | 00:00:00 | | 2003-03-27 | 17,900 | 46.00 | 47.90 | 46.00 | 47.70 | 00:00:00 | | 2003-03-28 | 44,700 | 48.00 | 48.70 | 46.00 | 46.00 | 00:00:00 | | 2003-03-31 | 18,700 | 45.85 | 46.40 | 44.50 | 46.09 | 00:00:00 | | 2003-04-01 | 7,200 | 46.90 | 47.10 | 46.20 | 46.75 | 00:00:00 | | 2003-04-02 | 25,000 | 47.20 | 48.00 | 46.85 | 47.30 | 00:00:00 | | 2003-04-03 | 27,400 | 47.60 | 47.60 | 44.50 | 45.00 | 00:00:00 | | 2003-04-04 | 14,500 | 44.85 | 46.90 | 44.85 | 46.50 | 00:00:00 | | 2003-04-07 | 33,100 | 47.15 | 48.15 | 47.10 | 47.75 | 00:00:00 | | 2003-04-08 | 10,600 | 47.50 | 47.60 | 47.05 | 47.30 | 00:00:00 | | 2003-04-09 | 23,200 | 47.10 | 49.65 | 47.10 | 48.75 | 00:00:00 | | 2003-04-10 | 14,700 | 47.75 | 47.95 | 46.40 | 46.80 | 00:00:00 | | 2003-04-11 | 16,900 | 46.80 | 49.10 | 46.80 | 48.90 | 00:00:00 | | 2003-04-14 | 35,100 | 49.10 | 50.50 | 48.20 | 48.90 | 00:00:00 | | 2003-04-15 | 16,300 | 49.00 | 49.80 | 48.50 | 48.95 | 00:00:00 | | 2003-04-16 | 14,800 | 49.00 | 49.00 | 47.60 | 48.00 | 00:00:00 | | 2003-04-17 | 13,600 | 48.00 | 48.45 | 46.80 | 47.13 | 00:00:00 | | 2003-04-18 | 0 | 47.13 | 47.13 | 47.13 | 47.13 | 00:00:00 | | 2003-04-21 | 0 | 47.13 | 47.13 | 47.13 | 47.13 | 00:00:00 | | 2003-04-22 | 20,500 | 47.30 | 48.50 | 45.60 | 48.50 | 00:00:00 | | 2003-04-23 | 17,000 | 48.70 | 48.80 | 48.15 | 48.70 | 00:00:00 | | 2003-04-24 | 14,700 | 48.00 | 48.00 | 45.80 | 46.40 | 00:00:00 | | 2003-04-25 | 19,900 | 46.20 | 46.55 | 45.55 | 46.45 | 00:00:00 | | 2003-04-28 | 42,000 | 45.55 | 45.55 | 43.80 | 44.88 | 00:00:00 | | 2003-04-29 | 29,300 | 44.95 | 45.50 | 44.25 | 45.40 | 00:00:00 | | 2003-04-30 | 13,500 | 45.30 | 46.10 | 44.80 | 44.90 | 00:00:00 | | 2003-05-01 | 0 | 44.90 | 44.90 | 44.90 | 44.90 | 00:00:00 | | 2003-05-02 | 14,000 | 45.00 | 45.40 | 43.80 | 44.55 | 00:00:00 | | 2003-05-05 | 20,200 | 44.30 | 45.50 | 43.80 | 43.90 | 00:00:00 | | 2003-05-06 | 27,400 | 43.80 | 44.30 | 43.30 | 43.95 | 00:00:00 | | 2003-05-07 | 88,200 | 43.15 | 44.10 | 39.85 | 41.20 | 00:00:00 | | 2003-05-08 | 33,800 | 41.20 | 42.55 | 41.20 | 41.65 | 00:00:00 | | 2003-05-09 | 18,100 | 42.20 | 42.75 | 42.00 | 42.50 | 00:00:00 | | 2003-05-12 | 4,800 | 43.00 | 43.00 | 42.40 | 42.55 | 00:00:00 | | 2003-05-13 | 16,300 | 42.60 | 43.80 | 42.50 | 43.80 | 00:00:00 | | 2003-05-14 | 15,600 | 43.65 | 43.68 | 42.80 | 42.80 | 00:00:00 | | 2003-05-15 | 8,800 | 43.00 | 43.35 | 42.45 | 42.50 | 00:00:00 | | 2003-05-16 | 16,200 | 42.50 | 43.10 | 42.15 | 42.40 | 00:00:00 | | 2003-05-19 | 14,300 | 42.50 | 42.50 | 41.55 | 41.55 | 00:00:00 | | 2003-05-20 | 19,600 | 41.65 | 41.85 | 41.00 | 41.00 | 00:00:00 | | 2003-05-21 | 4,800 | 41.50 | 41.90 | 41.25 | 41.55 | 00:00:00 | | 2003-05-22 | 5,700 | 42.00 | 42.20 | 41.70 | 42.20 | 00:00:00 | | 2003-05-23 | 12,500 | 41.45 | 41.80 | 40.20 | 40.50 | 00:00:00 | | 2003-05-26 | 5,900 | 41.20 | 41.20 | 40.85 | 41.20 | 00:00:00 | | 2003-05-27 | 11,700 | 40.70 | 41.00 | 40.30 | 40.70 | 00:00:00 | | 2003-05-28 | 19,100 | 41.25 | 42.35 | 41.00 | 41.70 | 00:00:00 | | 2003-05-29 | 300 | 41.55 | 41.75 | 41.55 | 41.75 | 00:00:00 | | 2003-05-30 | 7,000 | 41.10 | 41.70 | 41.10 | 41.50 | 00:00:00 | | 2003-06-02 | 14,900 | 41.80 | 42.20 | 41.20 | 41.60 | 00:00:00 | | 2003-06-03 | 10,100 | 41.15 | 41.35 | 41.00 | 41.25 | 00:00:00 | | 2003-06-04 | 13,500 | 41.75 | 42.15 | 41.10 | 41.45 | 00:00:00 | | 2003-06-05 | 13,500 | 41.25 | 41.40 | 41.00 | 41.30 | 00:00:00 | | 2003-06-06 | 14,300 | 41.70 | 41.70 | 40.85 | 41.00 | 00:00:00 | | 2003-06-09 | 3,500 | 41.00 | 41.00 | 40.60 | 40.75 | 00:00:00 | | 2003-06-10 | 22,600 | 40.45 | 40.60 | 40.02 | 40.05 | 00:00:00 | | 2003-06-11 | 31,400 | 40.05 | 40.30 | 39.30 | 40.10 | 00:00:00 | | 2003-06-12 | 21,700 | 40.25 | 40.85 | 40.25 | 40.82 | 00:00:00 | | 2003-06-13 | 25,500 | 40.90 | 41.75 | 40.75 | 41.00 | 00:00:00 | | 2003-06-16 | 18,600 | 41.30 | 42.55 | 41.00 | 42.05 | 00:00:00 | | 2003-06-17 | 24,500 | 42.80 | 43.10 | 42.40 | 42.68 | 00:00:00 | | 2003-06-18 | 7,000 | 42.70 | 42.99 | 42.50 | 42.95 | 00:00:00 | | 2003-06-19 | 10,200 | 43.00 | 43.10 | 41.50 | 41.50 | 00:00:00 | | 2003-06-20 | 17,500 | 41.50 | 43.90 | 41.50 | 43.70 | 00:00:00 | | 2003-06-23 | 13,100 | 43.50 | 43.80 | 41.80 | 42.70 | 00:00:00 | | 2003-06-24 | 9,900 | 42.10 | 42.10 | 40.85 | 41.85 | 00:00:00 | | 2003-06-25 | 7,100 | 41.50 | 42.00 | 41.50 | 42.00 | 00:00:00 | | 2003-06-26 | 7,000 | 41.40 | 41.80 | 41.25 | 41.60 | 00:00:00 | | 2003-06-27 | 5,700 | 41.95 | 42.80 | 41.80 | 42.80 | 00:00:00 | | 2003-06-30 | 19,500 | 42.90 | 43.70 | 42.60 | 42.95 | 00:00:00 | | 2003-07-01 | 10,600 | 43.10 | 43.10 | 42.45 | 42.65 | 00:00:00 | | 2003-07-02 | 12,900 | 42.80 | 44.00 | 42.60 | 43.50 | 00:00:00 | | 2003-07-03 | 16,400 | 43.90 | 44.55 | 43.80 | 44.55 | 00:00:00 | | 2003-07-04 | 9,600 | 44.45 | 44.90 | 44.45 | 44.60 | 00:00:00 | | 2003-07-07 | 9,100 | 44.75 | 45.00 | 44.05 | 44.25 | 00:00:00 | | 2003-07-08 | 13,000 | 44.35 | 44.85 | 43.90 | 43.90 | 00:00:00 | | 2003-07-09 | 4,000 | 44.00 | 44.20 | 43.90 | 44.00 | 00:00:00 | | 2003-07-10 | 9,800 | 44.00 | 44.55 | 44.00 | 44.40 | 00:00:00 | | 2003-07-11 | 18,500 | 44.25 | 45.80 | 44.25 | 45.80 | 00:00:00 | | 2003-07-14 | 11,600 | 45.20 | 46.00 | 45.20 | 45.75 | 00:00:00 | | 2003-07-15 | 19,800 | 45.90 | 47.00 | 45.80 | 47.00 | 00:00:00 | | 2003-07-16 | 9,300 | 47.00 | 47.00 | 45.85 | 46.30 | 00:00:00 | | 2003-07-17 | 15,500 | 46.00 | 46.60 | 46.00 | 46.25 | 00:00:00 | | 2003-07-18 | 9,900 | 45.50 | 46.10 | 44.70 | 45.30 | 00:00:00 | | 2003-07-21 | 6,800 | 45.00 | 45.00 | 43.90 | 44.20 | 00:00:00 | | 2003-07-22 | 16,100 | 43.90 | 45.00 | 43.80 | 44.65 | 00:00:00 | | 2003-07-23 | 3,700 | 45.10 | 45.10 | 44.40 | 44.75 | 00:00:00 | | 2003-07-24 | 6,000 | 44.50 | 46.15 | 44.50 | 46.10 | 00:00:00 | | 2003-07-25 | 4,900 | 46.20 | 46.20 | 45.70 | 45.70 | 00:00:00 | | 2003-07-28 | 5,300 | 45.85 | 46.50 | 45.70 | 45.70 | 00:00:00 | | 2003-07-29 | 8,300 | 46.25 | 46.25 | 45.90 | 46.00 | 00:00:00 | | 2003-07-30 | 6,900 | 46.05 | 46.11 | 45.90 | 46.00 | 00:00:00 | | 2003-07-31 | 5,600 | 46.05 | 46.20 | 45.75 | 46.00 | 00:00:00 | | 2003-08-01 | 5,600 | 45.95 | 46.35 | 45.80 | 45.90 | 00:00:00 | | 2003-08-04 | 13,200 | 46.20 | 46.60 | 46.10 | 46.25 | 00:00:00 | | 2003-08-05 | 15,300 | 46.80 | 46.90 | 46.07 | 46.25 | 00:00:00 | | 2003-08-06 | 20,800 | 46.05 | 46.05 | 45.40 | 45.65 | 00:00:00 | | 2003-08-07 | 7,500 | 45.80 | 46.00 | 45.40 | 46.00 | 00:00:00 | | 2003-08-08 | 6,600 | 46.11 | 46.40 | 45.90 | 46.05 | 00:00:00 | | 2003-08-11 | 13,900 | 46.50 | 46.50 | 44.65 | 45.50 | 00:00:00 | | 2003-08-12 | 6,400 | 45.40 | 45.80 | 45.15 | 45.60 | 00:00:00 | | 2003-08-13 | 10,000 | 46.00 | 46.15 | 45.30 | 45.30 | 00:00:00 | | 2003-08-14 | 7,800 | 45.50 | 45.65 | 45.35 | 45.60 | 00:00:00 | | 2003-08-15 | 6,800 | 45.20 | 45.50 | 44.75 | 44.75 | 00:00:00 | | 2003-08-18 | 20,100 | 45.00 | 45.65 | 45.00 | 45.00 | 00:00:00 | | 2003-08-19 | 9,300 | 45.30 | 45.70 | 44.65 | 44.90 | 00:00:00 | | 2003-08-20 | 19,000 | 44.70 | 44.70 | 43.70 | 43.90 | 00:00:00 | | 2003-08-21 | 17,800 | 44.00 | 44.00 | 43.50 | 44.00 | 00:00:00 | | 2003-08-22 | 12,600 | 44.02 | 45.60 | 44.00 | 45.10 | 00:00:00 | | 2003-08-25 | 2,500 | 45.10 | 45.15 | 44.80 | 44.90 | 00:00:00 | | 2003-08-26 | 9,200 | 44.90 | 45.45 | 44.90 | 45.10 | 00:00:00 | | 2003-08-27 | 4,900 | 45.25 | 45.90 | 45.25 | 45.40 | 00:00:00 | | 2003-08-28 | 19,500 | 45.60 | 47.25 | 45.50 | 46.75 | 00:00:00 | | 2003-08-29 | 11,200 | 46.85 | 47.10 | 46.25 | 46.50 | 00:00:00 | | 2003-09-01 | 7,300 | 46.70 | 47.00 | 46.25 | 46.75 | 00:00:00 | | 2003-09-02 | 15,200 | 47.00 | 47.60 | 46.70 | 47.00 | 00:00:00 | | 2003-09-03 | 15,100 | 47.45 | 47.45 | 46.40 | 46.85 | 00:00:00 | | 2003-09-04 | 18,800 | 46.65 | 46.75 | 45.60 | 46.75 | 00:00:00 | | 2003-09-05 | 20,000 | 46.70 | 47.55 | 46.55 | 47.00 | 00:00:00 | | 2003-09-08 | 19,200 | 47.40 | 48.80 | 47.30 | 48.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
