Advertisement
U.S. Markets close in 5 hrs 14 mins

Fresenius SE & Co. KGaA (FSNUY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
8.76+0.10 (+1.15%)
As of 09:55AM EST. Market open.
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20248.748.768.748.768.7618,452
Nov 13, 20248.748.758.668.708.7094,200
Nov 12, 20248.878.878.818.848.8457,500
Nov 11, 20248.978.988.958.978.9731,600
Nov 08, 20249.199.199.099.149.1429,600
Nov 07, 20249.249.249.169.209.2030,700
Nov 06, 20249.579.579.329.379.3748,300
Nov 05, 20249.249.309.249.299.2917,200
Nov 04, 20249.249.249.089.109.1030,000
Nov 01, 20249.299.349.239.259.2539,500
Oct 31, 20249.159.279.059.179.1728,400
Oct 30, 20249.149.159.039.129.1256,500
Oct 29, 20249.289.319.219.279.2747,300
Oct 28, 20249.269.379.269.379.3717,800
Oct 25, 20249.139.169.109.119.1125,100
Oct 24, 20249.429.429.089.139.1322,200
Oct 23, 20249.029.058.978.988.9825,800
Oct 22, 20249.019.099.019.069.0615,000
Oct 21, 20249.159.169.119.119.1122,700
Oct 18, 20249.079.119.079.089.0821,200
Oct 17, 20249.019.068.999.049.0416,700
Oct 16, 20249.189.219.159.189.1822,000
Oct 15, 20249.249.269.179.189.1815,600
Oct 14, 20249.349.639.209.209.2026,700
Oct 11, 20249.219.269.189.189.1815,800
Oct 10, 20249.789.789.199.229.2234,900
Oct 09, 20249.619.619.349.389.3818,500
Oct 08, 20249.329.329.229.319.3118,600
Oct 07, 20249.539.539.199.229.2238,600
Oct 04, 20249.389.419.339.389.3836,800
Oct 03, 20249.379.419.349.399.398,900
Oct 02, 20249.479.539.339.499.49161,500
Oct 01, 20249.519.559.469.559.5520,000
Sep 30, 20249.549.649.549.589.588,100
Sep 27, 20249.409.489.409.429.427,800
Sep 26, 20249.349.469.329.469.4628,500
Sep 25, 20249.359.369.289.289.2810,600
Sep 24, 20249.359.369.309.329.3217,900
Sep 23, 20249.569.569.279.279.2751,700
Sep 20, 20249.349.349.219.319.3116,100
Sep 19, 20249.549.549.479.509.5012,000
Sep 18, 20249.569.639.499.579.5710,200
Sep 17, 20249.579.629.579.589.5812,600
Sep 16, 20249.499.569.489.569.5631,300
Sep 13, 20249.599.729.549.619.6115,500
Sep 12, 20249.369.399.309.389.3840,000
Sep 11, 20249.379.529.319.439.4329,600
Sep 10, 20249.529.559.399.399.3922,600
Sep 09, 20249.239.359.239.359.3551,400
Sep 06, 20249.299.309.219.219.2112,200
Sep 05, 20249.409.439.389.429.4225,700
Sep 04, 20249.339.379.339.369.3620,300
Sep 03, 20249.279.289.209.219.2122,600
Aug 30, 20249.329.329.259.309.3015,100
Aug 29, 20249.509.509.219.249.2418,100
Aug 28, 20249.319.329.259.279.278,700
Aug 27, 20249.219.349.219.339.3319,100
Aug 26, 20249.219.299.189.219.2152,700
Aug 23, 20249.099.229.099.219.2120,000
Aug 22, 20249.079.089.039.079.07116,500
Aug 21, 20249.019.059.019.039.0325,000
Aug 20, 20248.978.988.928.968.9626,800
Aug 19, 20249.149.158.868.948.9442,400
Aug 16, 20248.798.908.798.848.8435,100
Aug 15, 20248.748.858.718.718.7121,000
Aug 14, 20248.768.818.738.778.7721,300
Aug 13, 20248.878.878.638.688.6840,800
Aug 12, 20248.508.518.448.458.4546,600
Aug 09, 20248.498.658.488.518.51107,500
Aug 08, 20248.448.518.358.508.5038,900
Aug 07, 20248.558.558.458.468.4635,700
Aug 06, 20248.398.488.398.448.4499,800
Aug 05, 20248.588.588.468.548.5410,700
Aug 02, 20248.638.688.578.648.6449,300
Aug 01, 20248.718.828.598.638.6372,900
Jul 31, 20248.999.058.939.039.0329,000
Jul 30, 20248.808.918.678.688.68106,100
Jul 29, 20248.838.858.638.698.6933,300
Jul 26, 20248.648.828.648.708.7041,900
Jul 25, 20248.678.718.668.688.6841,600
Jul 24, 20248.558.608.558.568.5631,800
Jul 23, 20248.468.568.468.548.54300,400
Jul 22, 20248.368.628.128.248.24552,300
Jul 19, 20248.248.248.178.218.2137,400
Jul 18, 20248.378.388.248.288.2858,700
Jul 17, 20248.178.338.178.288.2833,200
Jul 16, 20247.938.137.938.138.13129,700
Jul 15, 20247.988.017.887.987.9826,800
Jul 12, 20248.068.138.068.138.1363,900
Jul 11, 20247.978.077.978.078.0763,000
Jul 10, 20247.907.997.877.987.98108,300
Jul 09, 20247.857.917.787.917.91100,700
Jul 08, 20247.938.027.917.917.91120,900
Jul 05, 20248.018.017.907.977.9778,000
Jul 03, 20247.707.827.707.817.8164,800
Jul 02, 20247.597.727.597.727.7253,800
Jul 01, 20247.657.717.617.707.70147,600
Jun 28, 20247.467.527.437.527.52193,000
Jun 27, 20247.447.527.447.457.4535,000
Jun 26, 20247.537.537.447.447.4444,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...