Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.662 +0.172 (+2.30%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.758	6.770	6.700	6.770	22,091	+0.01(+0.15%)
Mar 27, 2024	6.670	6.765	6.650	6.760	50,034	+0.12(+1.75%)
Mar 26, 2024	6.660	6.710	6.640	6.644	56,314	+0.01(+0.21%)
Mar 25, 2024	6.660	6.665	6.596	6.630	38,402	-0.07(-1.04%)
Mar 22, 2024	6.670	6.720	6.663	6.700	27,376	+0.00(+0.00%)
Mar 21, 2024	6.705	6.730	6.660	6.700	27,614	-0.13(-1.87%)
Mar 20, 2024	6.730	6.830	6.710	6.828	15,827	-0.04(-0.62%)
Mar 19, 2024	6.790	6.870	6.760	6.870	42,962	+0.04(+0.57%)
Mar 18, 2024	6.790	6.845	6.790	6.831	37,140	+0.03(+0.46%)
Mar 15, 2024	6.850	6.856	6.790	6.800	13,403	-0.04(-0.58%)
Mar 14, 2024	6.840	6.840	6.800	6.840	31,399	-0.11(-1.58%)
Mar 13, 2024	6.870	6.995	6.860	6.950	23,179	-0.01(-0.09%)
Mar 12, 2024	6.946	6.960	6.930	6.956	18,874	+0.01(+0.09%)
Mar 11, 2024	6.940	6.960	6.890	6.950	19,842	-0.03(-0.43%)
Mar 08, 2024	7.080	7.130	6.980	6.980	13,698	-0.02(-0.36%)
Mar 07, 2024	6.971	7.020	6.960	7.005	16,060	+0.18(+2.71%)
Mar 06, 2024	6.800	6.859	6.780	6.820	25,482	-0.08(-1.16%)
Mar 05, 2024	6.890	6.950	6.830	6.900	27,093	+0.19(+2.83%)
Mar 04, 2024	6.710	6.809	6.680	6.710	63,018	-0.27(-3.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.