|
 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 | | 2003-09-08 | 19,200 | 47.40 | 48.80 | 47.30 | 48.45 | 00:00:00 | | 2003-09-09 | 23,300 | 48.55 | 49.10 | 48.30 | 48.90 | 00:00:00 | | 2003-09-10 | 22,100 | 49.00 | 49.50 | 48.70 | 49.30 | 00:00:00 | | 2003-09-11 | 38,000 | 48.90 | 51.30 | 48.90 | 51.30 | 00:00:00 | | 2003-09-12 | 52,000 | 51.20 | 53.45 | 50.85 | 53.15 | 00:00:00 | | 2003-09-15 | 31,200 | 53.15 | 53.40 | 50.85 | 51.80 | 00:00:00 | | 2003-09-16 | 9,700 | 52.00 | 52.55 | 51.40 | 51.60 | 00:00:00 | | 2003-09-17 | 18,600 | 52.00 | 52.00 | 51.20 | 51.75 | 00:00:00 | | 2003-09-18 | 19,700 | 51.70 | 52.65 | 51.50 | 52.65 | 00:00:00 | | 2003-09-19 | 20,600 | 52.25 | 52.45 | 51.90 | 52.35 | 00:00:00 | | 2003-09-22 | 15,400 | 51.70 | 51.70 | 50.80 | 51.50 | 00:00:00 | | 2003-09-23 | 17,700 | 51.85 | 53.70 | 51.15 | 51.80 | 00:00:00 | | 2003-09-24 | 14,600 | 51.90 | 51.90 | 49.75 | 50.31 | 00:00:00 | | 2003-09-25 | 6,600 | 50.20 | 50.70 | 50.05 | 50.70 | 00:00:00 | | 2003-09-26 | 6,300 | 50.30 | 50.33 | 50.00 | 50.00 | 00:00:00 | | 2003-09-29 | 11,200 | 49.20 | 50.15 | 49.20 | 49.80 | 00:00:00 | | 2003-09-30 | 8,000 | 49.70 | 50.15 | 49.55 | 49.55 | 00:00:00 | | 2003-10-01 | 40,200 | 49.40 | 51.00 | 49.40 | 50.95 | 00:00:00 | | 2003-10-02 | 10,200 | 51.25 | 51.25 | 49.80 | 49.90 | 00:00:00 | | 2003-10-03 | 7,300 | 50.00 | 52.00 | 50.00 | 51.90 | 00:00:00 | | 2003-10-06 | 3,600 | 51.75 | 51.75 | 50.80 | 50.85 | 00:00:00 | | 2003-10-07 | 7,700 | 51.50 | 51.50 | 50.05 | 50.50 | 00:00:00 | | 2003-10-08 | 2,900 | 50.70 | 50.90 | 50.55 | 50.55 | 00:00:00 | | 2003-10-09 | 9,400 | 50.50 | 52.00 | 50.35 | 51.90 | 00:00:00 | | 2003-10-10 | 9,000 | 52.20 | 52.50 | 50.85 | 50.85 | 00:00:00 | | 2003-10-13 | 11,300 | 51.30 | 51.85 | 51.10 | 51.40 | 00:00:00 | | 2003-10-14 | 6,100 | 51.25 | 51.80 | 51.20 | 51.55 | 00:00:00 | | 2003-10-15 | 5,700 | 52.05 | 52.50 | 52.00 | 52.15 | 00:00:00 | | 2003-10-16 | 10,600 | 51.80 | 51.80 | 51.30 | 51.50 | 00:00:00 | | 2003-10-17 | 4,900 | 51.50 | 51.50 | 50.55 | 50.60 | 00:00:00 | | 2003-10-20 | 8,900 | 50.60 | 50.70 | 49.95 | 50.20 | 00:00:00 | | 2003-10-21 | 3,100 | 50.20 | 50.85 | 50.20 | 50.80 | 00:00:00 | | 2003-10-22 | 6,000 | 51.52 | 51.52 | 50.80 | 50.80 | 00:00:00 | | 2003-10-23 | 20,000 | 49.70 | 49.80 | 48.75 | 49.30 | 00:00:00 | | 2003-10-24 | 7,600 | 49.30 | 49.30 | 48.60 | 49.00 | 00:00:00 | | 2003-10-27 | 5,200 | 49.00 | 50.60 | 49.00 | 50.30 | 00:00:00 | | 2003-10-28 | 6,300 | 50.20 | 50.40 | 49.60 | 50.00 | 00:00:00 | | 2003-10-29 | 21,400 | 50.20 | 50.20 | 48.35 | 48.90 | 00:00:00 | | 2003-10-30 | 14,000 | 48.90 | 48.90 | 48.55 | 48.90 | 00:00:00 | | 2003-10-31 | 8,600 | 48.90 | 49.20 | 48.60 | 49.20 | 00:00:00 | | 2003-11-03 | 17,700 | 49.15 | 49.83 | 49.10 | 49.83 | 00:00:00 | | 2003-11-04 | 62,800 | 50.50 | 51.20 | 50.30 | 50.50 | 00:00:00 | | 2003-11-05 | 25,300 | 50.55 | 50.80 | 49.30 | 50.08 | 00:00:00 | | 2003-11-06 | 21,400 | 50.00 | 50.50 | 49.80 | 50.25 | 00:00:00 | | 2003-11-07 | 15,900 | 50.30 | 50.50 | 50.20 | 50.40 | 00:00:00 | | 2003-11-10 | 23,500 | 50.60 | 50.90 | 50.25 | 50.40 | 00:00:00 | | 2003-11-11 | 19,100 | 50.30 | 50.30 | 49.90 | 50.11 | 00:00:00 | | 2003-11-12 | 12,900 | 50.25 | 50.35 | 49.90 | 50.10 | 00:00:00 | | 2003-11-13 | 12,600 | 50.90 | 50.98 | 50.30 | 50.55 | 00:00:00 | | 2003-11-14 | 31,600 | 50.45 | 52.65 | 50.45 | 51.92 | 00:00:00 | | 2003-11-17 | 17,900 | 51.20 | 51.40 | 51.00 | 51.39 | 00:00:00 | | 2003-11-18 | 8,400 | 51.65 | 51.80 | 51.00 | 51.15 | 00:00:00 | | 2003-11-19 | 11,000 | 50.85 | 51.85 | 50.60 | 51.70 | 00:00:00 | | 2003-11-20 | 11,200 | 51.99 | 51.99 | 51.00 | 51.90 | 00:00:00 | | 2003-11-21 | 28,600 | 51.85 | 53.80 | 51.52 | 53.42 | 00:00:00 | | 2003-11-24 | 19,800 | 53.60 | 54.65 | 53.60 | 54.51 | 00:00:00 | | 2003-11-25 | 24,300 | 54.75 | 54.95 | 54.10 | 54.40 | 00:00:00 | | 2003-11-26 | 26,000 | 54.80 | 54.85 | 53.40 | 53.50 | 00:00:00 | | 2003-11-27 | 11,400 | 53.35 | 53.85 | 53.35 | 53.80 | 00:00:00 | | 2003-11-28 | 21,400 | 53.50 | 53.70 | 52.30 | 53.10 | 00:00:00 | | 2003-12-01 | 8,400 | 53.50 | 54.20 | 53.45 | 54.15 | 00:00:00 | | 2003-12-02 | 22,300 | 53.80 | 55.20 | 53.65 | 55.20 | 00:00:00 | | 2003-12-03 | 16,300 | 55.20 | 56.95 | 55.20 | 56.25 | 00:00:00 | | 2003-12-04 | 18,100 | 56.30 | 56.55 | 56.00 | 56.00 | 00:00:00 | | 2003-12-05 | 9,500 | 56.00 | 56.00 | 54.75 | 55.20 | 00:00:00 | | 2003-12-08 | 6,800 | 55.15 | 55.15 | 54.10 | 54.45 | 00:00:00 | | 2003-12-09 | 6,700 | 55.15 | 55.85 | 55.00 | 55.60 | 00:00:00 | | 2003-12-10 | 4,200 | 55.40 | 55.40 | 54.75 | 54.75 | 00:00:00 | | 2003-12-11 | 6,600 | 55.30 | 56.00 | 55.20 | 56.00 | 00:00:00 | | 2003-12-12 | 11,000 | 56.00 | 56.02 | 54.50 | 54.70 | 00:00:00 | | 2003-12-15 | 10,400 | 56.00 | 56.20 | 54.95 | 55.00 | 00:00:00 | | 2003-12-16 | 9,800 | 54.80 | 56.50 | 54.80 | 56.50 | 00:00:00 | | 2003-12-17 | 9,500 | 56.70 | 56.90 | 55.90 | 56.50 | 00:00:00 | | 2003-12-18 | 11,400 | 55.90 | 56.70 | 55.30 | 55.90 | 00:00:00 | | 2003-12-19 | 13,100 | 56.30 | 56.68 | 55.60 | 55.60 | 00:00:00 | | 2003-12-22 | 14,600 | 55.75 | 56.20 | 55.60 | 55.70 | 00:00:00 | | 2003-12-23 | 3,900 | 56.15 | 56.15 | 55.45 | 55.60 | 00:00:00 | | 2003-12-24 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2003-12-25 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2003-12-26 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2003-12-29 | 11,500 | 55.40 | 55.70 | 55.20 | 55.45 | 00:00:00 | | 2003-12-30 | 8,900 | 55.70 | 56.70 | 55.70 | 56.50 | 00:00:00 | | 2003-12-31 | 0 | 56.50 | 56.50 | 56.50 | 56.50 | 00:00:00 | | 2004-01-01 | 0 | 56.50 | 56.50 | 56.50 | 56.50 | 00:00:00 | | 2004-01-02 | 20,300 | 56.00 | 56.99 | 56.00 | 56.68 | 00:00:00 | | 2004-01-05 | 10,500 | 56.35 | 56.65 | 56.00 | 56.50 | 00:00:00 | | 2004-01-06 | 26,100 | 56.60 | 57.90 | 56.60 | 57.15 | 00:00:00 | | 2004-01-07 | 10,700 | 57.45 | 57.52 | 56.50 | 57.00 | 00:00:00 | | 2004-01-08 | 8,600 | 56.95 | 57.50 | 56.30 | 56.40 | 00:00:00 | | 2004-01-09 | 7,500 | 56.50 | 56.50 | 55.60 | 56.05 | 00:00:00 | | 2004-01-12 | 8,200 | 55.00 | 56.00 | 55.00 | 55.05 | 00:00:00 | | 2004-01-13 | 7,400 | 54.85 | 56.15 | 54.70 | 55.45 | 00:00:00 | | 2004-01-14 | 4,100 | 55.30 | 55.50 | 55.00 | 55.00 | 00:00:00 | | 2004-01-15 | 23,200 | 54.85 | 55.05 | 53.70 | 54.18 | 00:00:00 | | 2004-01-16 | 16,700 | 54.00 | 55.82 | 54.00 | 55.70 | 00:00:00 | | 2004-01-19 | 14,300 | 56.00 | 56.55 | 56.00 | 56.55 | 00:00:00 | | 2004-01-20 | 6,400 | 56.55 | 56.70 | 55.65 | 55.65 | 00:00:00 | | 2004-01-21 | 7,600 | 55.40 | 56.90 | 55.40 | 56.80 | 00:00:00 | | 2004-01-22 | 8,400 | 56.85 | 57.20 | 56.40 | 56.55 | 00:00:00 | | 2004-01-23 | 4,800 | 56.25 | 56.25 | 55.80 | 55.85 | 00:00:00 | | 2004-01-26 | 5,800 | 55.50 | 55.75 | 55.35 | 55.75 | 00:00:00 | | 2004-01-27 | 17,200 | 55.35 | 55.35 | 54.62 | 54.78 | 00:00:00 | | 2004-01-28 | 7,800 | 54.40 | 55.00 | 54.30 | 54.70 | 00:00:00 | | 2004-01-29 | 22,800 | 54.20 | 55.20 | 54.10 | 54.75 | 00:00:00 | | 2004-01-30 | 26,700 | 55.00 | 55.20 | 52.50 | 52.99 | 00:00:00 | | 2004-02-02 | 11,300 | 53.30 | 54.30 | 53.20 | 54.30 | 00:00:00 | | 2004-02-03 | 10,700 | 54.30 | 54.48 | 53.55 | 53.85 | 00:00:00 | | 2004-02-04 | 16,900 | 54.10 | 54.10 | 53.50 | 53.55 | 00:00:00 | | 2004-02-05 | 11,500 | 53.40 | 53.45 | 52.25 | 52.40 | 00:00:00 | | 2004-02-06 | 12,900 | 52.50 | 54.40 | 52.50 | 54.40 | 00:00:00 | | 2004-02-09 | 8,900 | 54.60 | 54.85 | 54.35 | 54.65 | 00:00:00 | | 2004-02-10 | 14,700 | 54.70 | 55.15 | 54.70 | 55.00 | 00:00:00 | | 2004-02-11 | 7,100 | 55.00 | 55.18 | 54.90 | 54.90 | 00:00:00 | | 2004-02-12 | 10,500 | 55.20 | 55.30 | 54.60 | 54.95 | 00:00:00 | | 2004-02-13 | 8,000 | 54.80 | 55.53 | 54.80 | 55.00 | 00:00:00 | | 2004-02-16 | 27,500 | 55.00 | 55.00 | 53.80 | 54.50 | 00:00:00 | | 2004-02-17 | 5,500 | 54.40 | 54.77 | 54.20 | 54.77 | 00:00:00 | | 2004-02-18 | 16,000 | 54.80 | 55.00 | 54.65 | 55.00 | 00:00:00 | | 2004-02-19 | 6,400 | 54.75 | 55.05 | 54.70 | 54.85 | 00:00:00 | | 2004-02-20 | 6,500 | 54.45 | 54.95 | 54.45 | 54.85 | 00:00:00 | | 2004-02-23 | 16,300 | 54.10 | 55.00 | 54.05 | 54.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
