Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Se & Company Kg ADR (OP: FSNUY )

9.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.850 9.870 9.780 9.800 24,841 -0.21(-2.06%)
Feb 13, 2025 9.950 10.15 9.916 10.01 19,428 +0.03(+0.32%)
Feb 12, 2025 9.810 10.01 9.810 9.974 22,646 +0.09(+0.89%)
Feb 11, 2025 9.820 9.910 9.820 9.886 31,150 +0.17(+1.76%)
Feb 10, 2025 9.710 9.740 9.670 9.715 22,242 +0.10(+0.99%)
Feb 07, 2025 9.660 9.700 9.620 9.620 32,824 +0.08(+0.84%)
Feb 06, 2025 9.540 9.556 9.518 9.540 28,347 -0.16(-1.65%)
Feb 05, 2025 9.650 9.730 9.640 9.700 42,948 +0.09(+0.94%)
Feb 04, 2025 9.550 9.620 9.550 9.610 84,013 +0.00(+0.00%)
Feb 03, 2025 9.500 9.615 9.500 9.610 25,063 +0.01(+0.10%)
Jan 31, 2025 9.627 9.700 9.582 9.600 37,698 -0.13(-1.34%)
Jan 30, 2025 9.740 9.760 9.600 9.730 50,114 +0.02(+0.15%)
Jan 29, 2025 9.720 9.770 9.660 9.715 125,425 -0.04(-0.46%)
Jan 28, 2025 9.730 9.780 9.730 9.760 256,515 +0.02(+0.21%)
Jan 27, 2025 9.700 9.795 9.690 9.740 20,304 +0.09(+0.93%)
Jan 24, 2025 9.690 9.840 9.630 9.650 32,902 +0.04(+0.42%)
Jan 23, 2025 9.600 9.660 9.555 9.610 40,938 +0.23(+2.45%)
Jan 22, 2025 9.374 9.560 9.340 9.380 48,961 -0.08(-0.90%)
Jan 21, 2025 9.450 9.490 9.410 9.465 15,505 +0.12(+1.28%)
Jan 17, 2025 9.310 9.380 9.310 9.345 19,596 +0.13(+1.47%)
Jan 16, 2025 9.130 9.320 9.115 9.210 47,543 +0.09(+0.99%)
Jan 15, 2025 9.070 9.250 9.070 9.120 31,695 +0.13(+1.47%)
Jan 14, 2025 8.990 9.110 8.920 8.988 120,195 +0.10(+1.10%)
Jan 13, 2025 8.880 8.890 8.800 8.890 85,939 -0.12(-1.33%)
Jan 10, 2025 8.980 9.020 8.957 9.010 105,372 +0.09(+1.01%)
Jan 08, 2025 8.850 8.930 8.840 8.920 35,855 +0.07(+0.79%)
Jan 07, 2025 8.880 8.920 8.820 8.850 138,630 -0.06(-0.67%)
Jan 06, 2025 8.844 8.941 8.770 8.910 92,537 +0.25(+2.89%)
Jan 03, 2025 8.690 8.700 8.630 8.660 402,561 +0.04(+0.46%)
Jan 02, 2025 8.672 8.780 8.580 8.620 34,054 -0.13(-1.49%)
Dec 31, 2024 8.750 0 +0.05(+0.57%)
Dec 30, 2024 8.750 8.950 8.670 8.700 46,704 -0.05(-0.57%)
Dec 27, 2024 8.700 8.920 8.600 8.750 52,308 -0.15(-1.69%)
Dec 26, 2024 8.900 9.053 8.740 8.900 60,107 +0.16(+1.83%)
Dec 24, 2024 8.710 9.100 8.690 8.740 18,581 -0.02(-0.25%)
Dec 23, 2024 8.705 8.780 8.690 8.762 117,966 +0.10(+1.18%)
Dec 20, 2024 8.530 8.690 8.490 8.660 153,151 -0.16(-1.81%)
Dec 19, 2024 8.840 8.937 8.670 8.820 61,376 -0.09(-1.07%)
Dec 18, 2024 8.921 9.150 8.850 8.915 102,076 +0.00(+0.06%)
Dec 17, 2024 8.900 9.030 8.900 8.910 37,351 -0.21(-2.30%)
Dec 16, 2024 9.118 9.310 9.075 9.120 36,784 -0.03(-0.33%)
Dec 13, 2024 9.130 9.170 9.130 9.150 33,647 +0.09(+0.94%)
Dec 12, 2024 9.100 9.230 9.060 9.065 42,943 -0.01(-0.06%)
Dec 11, 2024 9.060 9.100 9.056 9.070 61,191 +0.19(+2.14%)
Dec 10, 2024 8.904 8.970 8.880 8.880 29,539 +0.00(+0.00%)
Dec 09, 2024 8.870 8.965 8.848 8.880 67,458 -0.02(-0.22%)
Dec 06, 2024 8.980 8.980 8.830 8.900 48,164 -0.09(-1.00%)
Dec 05, 2024 8.960 9.150 8.910 8.990 82,130 +0.04(+0.45%)
Dec 04, 2024 8.850 9.340 8.850 8.950 182,000 +0.05(+0.56%)
Dec 03, 2024 8.928 8.980 8.880 8.900 271,529 +0.06(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.