Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.850 +0.197 (+2.57%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.960	8.970	8.865	8.865	81,356	-0.17(-1.94%)
Apr 28, 2022	9.000	9.080	8.950	9.040	106,230	+0.13(+1.46%)
Apr 27, 2022	8.920	9.000	8.840	8.910	98,564	-0.02(-0.22%)
Apr 26, 2022	9.100	9.140	8.880	8.930	158,352	-0.28(-3.04%)
Apr 25, 2022	9.100	9.270	9.060	9.210	120,200	-0.12(-1.29%)
Apr 22, 2022	9.435	9.440	9.290	9.330	113,725	-0.23(-2.41%)
Apr 21, 2022	9.631	9.660	9.410	9.560	124,076	+0.01(+0.05%)
Apr 20, 2022	9.490	9.630	9.472	9.555	110,669	+0.14(+1.54%)
Apr 19, 2022	9.290	9.410	9.290	9.410	103,657	+0.12(+1.29%)
Apr 18, 2022	8.970	9.440	8.970	9.290	89,346	-0.00(-0.03%)
Apr 14, 2022	9.220	9.340	9.220	9.293	77,622	+0.08(+0.90%)
Apr 13, 2022	9.170	9.410	9.161	9.210	57,207	+0.00(+0.00%)
Apr 12, 2022	9.270	9.460	9.110	9.210	98,302	-0.36(-3.76%)
Apr 11, 2022	9.450	9.570	9.370	9.570	152,424	+0.03(+0.31%)
Apr 08, 2022	9.270	9.710	9.270	9.540	63,150	+0.31(+3.36%)
Apr 07, 2022	9.150	9.290	9.100	9.230	180,095	-0.01(-0.11%)
Apr 06, 2022	8.940	9.240	8.930	9.240	127,110	-0.03(-0.32%)
Apr 05, 2022	9.020	9.270	8.950	9.270	117,227	+0.18(+1.98%)
Apr 04, 2022	9.180	9.190	9.090	9.090	93,508	-0.09(-0.98%)

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.