OTC Markets OTCPK - Delayed Quote USD
Fresenius SE & Co. KGaA (FSNUY)
At close: November 13 at 1:48 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2024 | 8.74 | 8.75 | 8.66 | 8.70 | 8.70 | 94,200 |
| Nov 12, 2024 | 8.87 | 8.87 | 8.81 | 8.84 | 8.84 | 57,500 |
| Nov 11, 2024 | 8.97 | 8.98 | 8.95 | 8.97 | 8.97 | 31,600 |
| Nov 8, 2024 | 9.19 | 9.19 | 9.09 | 9.14 | 9.14 | 29,600 |
| Nov 7, 2024 | 9.24 | 9.24 | 9.16 | 9.20 | 9.20 | 30,700 |
| Nov 6, 2024 | 9.57 | 9.57 | 9.32 | 9.37 | 9.37 | 48,300 |
| Nov 5, 2024 | 9.24 | 9.30 | 9.24 | 9.29 | 9.29 | 17,200 |
| Nov 4, 2024 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | 30,000 |
| Nov 1, 2024 | 9.29 | 9.34 | 9.23 | 9.25 | 9.25 | 39,500 |
| Oct 31, 2024 | 9.15 | 9.27 | 9.05 | 9.17 | 9.17 | 28,400 |
| Oct 30, 2024 | 9.14 | 9.15 | 9.03 | 9.12 | 9.12 | 56,500 |
| Oct 29, 2024 | 9.28 | 9.31 | 9.21 | 9.27 | 9.27 | 47,300 |
| Oct 28, 2024 | 9.26 | 9.37 | 9.26 | 9.37 | 9.37 | 17,800 |
| Oct 25, 2024 | 9.13 | 9.16 | 9.10 | 9.11 | 9.11 | 25,100 |
| Oct 24, 2024 | 9.42 | 9.42 | 9.08 | 9.13 | 9.13 | 22,200 |
| Oct 23, 2024 | 9.02 | 9.05 | 8.97 | 8.98 | 8.98 | 25,800 |
| Oct 22, 2024 | 9.01 | 9.09 | 9.01 | 9.06 | 9.06 | 15,000 |
| Oct 21, 2024 | 9.15 | 9.16 | 9.11 | 9.11 | 9.11 | 22,700 |
| Oct 18, 2024 | 9.07 | 9.11 | 9.07 | 9.08 | 9.08 | 21,200 |
| Oct 17, 2024 | 9.01 | 9.06 | 8.99 | 9.04 | 9.04 | 16,700 |
| Oct 16, 2024 | 9.18 | 9.21 | 9.15 | 9.18 | 9.18 | 22,000 |
| Oct 15, 2024 | 9.24 | 9.26 | 9.17 | 9.18 | 9.18 | 15,600 |
| Oct 14, 2024 | 9.34 | 9.63 | 9.20 | 9.20 | 9.20 | 26,700 |
| Oct 11, 2024 | 9.21 | 9.26 | 9.18 | 9.18 | 9.18 | 15,800 |
| Oct 10, 2024 | 9.78 | 9.78 | 9.19 | 9.22 | 9.22 | 34,900 |
| Oct 9, 2024 | 9.61 | 9.61 | 9.34 | 9.38 | 9.38 | 18,500 |
| Oct 8, 2024 | 9.32 | 9.32 | 9.22 | 9.31 | 9.31 | 18,600 |
| Oct 7, 2024 | 9.53 | 9.53 | 9.19 | 9.22 | 9.22 | 38,600 |
| Oct 4, 2024 | 9.38 | 9.41 | 9.33 | 9.38 | 9.38 | 36,800 |
| Oct 3, 2024 | 9.37 | 9.41 | 9.34 | 9.39 | 9.39 | 8,900 |
| Oct 2, 2024 | 9.47 | 9.53 | 9.33 | 9.49 | 9.49 | 161,500 |
| Oct 1, 2024 | 9.51 | 9.55 | 9.46 | 9.55 | 9.55 | 20,000 |
| Sep 30, 2024 | 9.54 | 9.64 | 9.54 | 9.58 | 9.58 | 8,100 |
| Sep 27, 2024 | 9.40 | 9.48 | 9.40 | 9.42 | 9.42 | 7,800 |
| Sep 26, 2024 | 9.34 | 9.46 | 9.32 | 9.46 | 9.46 | 28,500 |
| Sep 25, 2024 | 9.35 | 9.36 | 9.28 | 9.28 | 9.28 | 10,600 |
| Sep 24, 2024 | 9.35 | 9.36 | 9.30 | 9.32 | 9.32 | 17,900 |
| Sep 23, 2024 | 9.56 | 9.56 | 9.27 | 9.27 | 9.27 | 51,700 |
| Sep 20, 2024 | 9.34 | 9.34 | 9.21 | 9.31 | 9.31 | 16,100 |
| Sep 19, 2024 | 9.54 | 9.54 | 9.47 | 9.50 | 9.50 | 12,000 |
| Sep 18, 2024 | 9.56 | 9.63 | 9.49 | 9.57 | 9.57 | 10,200 |
| Sep 17, 2024 | 9.57 | 9.62 | 9.57 | 9.58 | 9.58 | 12,600 |
| Sep 16, 2024 | 9.49 | 9.56 | 9.48 | 9.56 | 9.56 | 31,300 |
| Sep 13, 2024 | 9.59 | 9.72 | 9.54 | 9.61 | 9.61 | 15,500 |
| Sep 12, 2024 | 9.36 | 9.39 | 9.30 | 9.38 | 9.38 | 40,000 |
| Sep 11, 2024 | 9.37 | 9.52 | 9.31 | 9.43 | 9.43 | 29,600 |
| Sep 10, 2024 | 9.52 | 9.55 | 9.39 | 9.39 | 9.39 | 22,600 |
| Sep 9, 2024 | 9.23 | 9.35 | 9.23 | 9.35 | 9.35 | 51,400 |
| Sep 6, 2024 | 9.29 | 9.30 | 9.21 | 9.21 | 9.21 | 12,200 |
| Sep 5, 2024 | 9.40 | 9.43 | 9.38 | 9.42 | 9.42 | 25,700 |
| Sep 4, 2024 | 9.33 | 9.37 | 9.33 | 9.36 | 9.36 | 20,300 |
| Sep 3, 2024 | 9.27 | 9.28 | 9.20 | 9.21 | 9.21 | 22,600 |
| Aug 30, 2024 | 9.32 | 9.32 | 9.25 | 9.30 | 9.30 | 15,100 |
| Aug 29, 2024 | 9.50 | 9.50 | 9.21 | 9.24 | 9.24 | 18,100 |
| Aug 28, 2024 | 9.31 | 9.32 | 9.25 | 9.27 | 9.27 | 8,700 |
| Aug 27, 2024 | 9.21 | 9.34 | 9.21 | 9.33 | 9.33 | 19,100 |
| Aug 26, 2024 | 9.21 | 9.29 | 9.18 | 9.21 | 9.21 | 52,700 |
| Aug 23, 2024 | 9.09 | 9.22 | 9.09 | 9.21 | 9.21 | 20,000 |
| Aug 22, 2024 | 9.07 | 9.08 | 9.03 | 9.07 | 9.07 | 116,500 |
| Aug 21, 2024 | 9.01 | 9.05 | 9.01 | 9.03 | 9.03 | 25,000 |
| Aug 20, 2024 | 8.97 | 8.98 | 8.92 | 8.96 | 8.96 | 26,800 |
| Aug 19, 2024 | 9.14 | 9.15 | 8.86 | 8.94 | 8.94 | 42,400 |
| Aug 16, 2024 | 8.79 | 8.90 | 8.79 | 8.84 | 8.84 | 35,100 |
| Aug 15, 2024 | 8.74 | 8.85 | 8.71 | 8.71 | 8.71 | 21,000 |
| Aug 14, 2024 | 8.76 | 8.81 | 8.73 | 8.77 | 8.77 | 21,300 |
| Aug 13, 2024 | 8.87 | 8.87 | 8.63 | 8.68 | 8.68 | 40,800 |
| Aug 12, 2024 | 8.50 | 8.51 | 8.44 | 8.45 | 8.45 | 46,600 |
| Aug 9, 2024 | 8.49 | 8.65 | 8.48 | 8.51 | 8.51 | 107,500 |
| Aug 8, 2024 | 8.44 | 8.51 | 8.35 | 8.50 | 8.50 | 38,900 |
| Aug 7, 2024 | 8.55 | 8.55 | 8.45 | 8.46 | 8.46 | 35,700 |
| Aug 6, 2024 | 8.39 | 8.48 | 8.39 | 8.44 | 8.44 | 99,800 |
| Aug 5, 2024 | 8.58 | 8.58 | 8.46 | 8.54 | 8.54 | 10,700 |
| Aug 2, 2024 | 8.63 | 8.68 | 8.57 | 8.64 | 8.64 | 49,300 |
| Aug 1, 2024 | 8.71 | 8.82 | 8.59 | 8.63 | 8.63 | 72,900 |
| Jul 31, 2024 | 8.99 | 9.05 | 8.93 | 9.03 | 9.03 | 29,000 |
| Jul 30, 2024 | 8.80 | 8.91 | 8.67 | 8.68 | 8.68 | 106,100 |
| Jul 29, 2024 | 8.83 | 8.85 | 8.63 | 8.69 | 8.69 | 33,300 |
| Jul 26, 2024 | 8.64 | 8.82 | 8.64 | 8.70 | 8.70 | 41,900 |
| Jul 25, 2024 | 8.67 | 8.71 | 8.66 | 8.68 | 8.68 | 41,600 |
| Jul 24, 2024 | 8.55 | 8.60 | 8.55 | 8.56 | 8.56 | 31,800 |
| Jul 23, 2024 | 8.46 | 8.56 | 8.46 | 8.54 | 8.54 | 300,400 |
| Jul 22, 2024 | 8.36 | 8.62 | 8.12 | 8.24 | 8.24 | 552,300 |
| Jul 19, 2024 | 8.24 | 8.24 | 8.17 | 8.21 | 8.21 | 37,400 |
| Jul 18, 2024 | 8.37 | 8.38 | 8.24 | 8.28 | 8.28 | 58,700 |
| Jul 17, 2024 | 8.17 | 8.33 | 8.17 | 8.28 | 8.28 | 33,200 |
| Jul 16, 2024 | 7.93 | 8.13 | 7.93 | 8.13 | 8.13 | 129,700 |
| Jul 15, 2024 | 7.98 | 8.01 | 7.88 | 7.98 | 7.98 | 26,800 |
| Jul 12, 2024 | 8.06 | 8.13 | 8.06 | 8.13 | 8.13 | 63,900 |
| Jul 11, 2024 | 7.97 | 8.07 | 7.97 | 8.07 | 8.07 | 63,000 |
| Jul 10, 2024 | 7.90 | 7.99 | 7.87 | 7.98 | 7.98 | 108,300 |
| Jul 9, 2024 | 7.85 | 7.91 | 7.78 | 7.91 | 7.91 | 100,700 |
| Jul 8, 2024 | 7.93 | 8.02 | 7.91 | 7.91 | 7.91 | 120,900 |
| Jul 5, 2024 | 8.01 | 8.01 | 7.90 | 7.97 | 7.97 | 78,000 |
| Jul 3, 2024 | 7.70 | 7.82 | 7.70 | 7.81 | 7.81 | 64,800 |
| Jul 2, 2024 | 7.59 | 7.72 | 7.59 | 7.72 | 7.72 | 53,800 |
| Jul 1, 2024 | 7.65 | 7.71 | 7.61 | 7.70 | 7.70 | 147,600 |
| Jun 28, 2024 | 7.46 | 7.52 | 7.43 | 7.52 | 7.52 | 193,000 |
| Jun 27, 2024 | 7.44 | 7.52 | 7.44 | 7.45 | 7.45 | 35,000 |
| Jun 26, 2024 | 7.53 | 7.53 | 7.44 | 7.44 | 7.44 | 44,800 |
| Jun 25, 2024 | 7.60 | 7.68 | 7.51 | 7.55 | 7.55 | 438,100 |
| Jun 24, 2024 | 7.65 | 7.71 | 7.58 | 7.67 | 7.67 | 180,100 |
| Jun 21, 2024 | 7.60 | 7.65 | 7.43 | 7.57 | 7.57 | 82,300 |
| Jun 20, 2024 | 7.49 | 7.72 | 7.49 | 7.61 | 7.61 | 58,200 |
| Jun 18, 2024 | 7.80 | 7.82 | 7.67 | 7.68 | 7.68 | 211,700 |
| Jun 17, 2024 | 7.86 | 8.00 | 7.86 | 7.95 | 7.95 | 28,800 |
| Jun 14, 2024 | 7.92 | 7.97 | 7.86 | 7.96 | 7.96 | 50,200 |
| Jun 13, 2024 | 8.08 | 8.35 | 8.06 | 8.12 | 8.12 | 66,600 |
| Jun 12, 2024 | 8.17 | 8.24 | 8.17 | 8.18 | 8.18 | 11,700 |
| Jun 11, 2024 | 8.08 | 8.08 | 7.92 | 7.98 | 7.98 | 34,400 |
| Jun 10, 2024 | 8.10 | 8.29 | 8.10 | 8.25 | 8.25 | 18,500 |
| Jun 7, 2024 | 8.25 | 8.43 | 8.18 | 8.43 | 8.43 | 50,100 |
| Jun 6, 2024 | 8.35 | 8.44 | 8.27 | 8.31 | 8.31 | 17,800 |
| Jun 5, 2024 | 8.09 | 8.16 | 8.07 | 8.12 | 8.12 | 31,000 |
| Jun 4, 2024 | 7.97 | 8.00 | 7.95 | 7.99 | 7.99 | 13,500 |
| Jun 3, 2024 | 7.95 | 7.97 | 7.93 | 7.95 | 7.95 | 10,700 |
| May 31, 2024 | 7.86 | 8.00 | 7.86 | 7.95 | 7.95 | 32,900 |
| May 30, 2024 | 7.84 | 7.90 | 7.84 | 7.87 | 7.87 | 21,900 |
| May 29, 2024 | 7.84 | 7.89 | 7.80 | 7.86 | 7.86 | 27,100 |
| May 28, 2024 | 7.93 | 7.98 | 7.93 | 7.97 | 7.97 | 28,600 |
| May 24, 2024 | 7.86 | 7.88 | 7.83 | 7.85 | 7.85 | 17,100 |
| May 23, 2024 | 7.55 | 7.71 | 7.55 | 7.65 | 7.65 | 14,800 |
| May 22, 2024 | 7.52 | 7.69 | 7.48 | 7.49 | 7.49 | 15,500 |
| May 21, 2024 | 7.50 | 7.52 | 7.49 | 7.52 | 7.52 | 24,300 |
| May 20, 2024 | 7.59 | 7.72 | 7.55 | 7.57 | 7.57 | 11,600 |
| May 17, 2024 | 7.60 | 7.73 | 7.52 | 7.62 | 7.62 | 68,100 |
| May 16, 2024 | 7.81 | 7.87 | 7.75 | 7.79 | 7.79 | 16,900 |
| May 15, 2024 | 7.81 | 7.94 | 7.81 | 7.85 | 7.85 | 11,200 |
| May 14, 2024 | 7.78 | 7.81 | 7.77 | 7.81 | 7.81 | 18,000 |
| May 13, 2024 | 7.79 | 7.81 | 7.74 | 7.74 | 7.74 | 19,000 |
| May 10, 2024 | 7.68 | 7.86 | 7.68 | 7.80 | 7.80 | 14,300 |
| May 9, 2024 | 7.64 | 7.66 | 7.59 | 7.63 | 7.63 | 34,800 |
| May 8, 2024 | 7.55 | 7.76 | 7.55 | 7.65 | 7.65 | 28,400 |
| May 7, 2024 | 7.56 | 7.87 | 7.50 | 7.80 | 7.80 | 88,200 |
| May 6, 2024 | 7.56 | 7.59 | 7.55 | 7.59 | 7.59 | 29,100 |
| May 3, 2024 | 7.60 | 7.73 | 7.57 | 7.73 | 7.73 | 35,400 |
| May 2, 2024 | 7.72 | 7.73 | 7.54 | 7.60 | 7.60 | 57,700 |
| May 1, 2024 | 7.57 | 7.76 | 7.45 | 7.52 | 7.52 | 18,900 |
| Apr 30, 2024 | 7.50 | 7.55 | 7.49 | 7.55 | 7.55 | 50,400 |
| Apr 29, 2024 | 7.31 | 7.49 | 7.31 | 7.47 | 7.47 | 55,800 |
| Apr 26, 2024 | 7.35 | 7.38 | 7.30 | 7.34 | 7.34 | 75,000 |
| Apr 25, 2024 | 7.35 | 7.38 | 7.32 | 7.37 | 7.37 | 53,000 |
| Apr 24, 2024 | 7.39 | 7.50 | 7.36 | 7.39 | 7.39 | 27,700 |
| Apr 23, 2024 | 7.46 | 7.49 | 7.41 | 7.49 | 7.49 | 46,200 |
| Apr 22, 2024 | 7.30 | 7.44 | 7.28 | 7.40 | 7.40 | 165,700 |
| Apr 19, 2024 | 7.19 | 7.30 | 7.17 | 7.30 | 7.30 | 43,600 |
| Apr 18, 2024 | 7.11 | 7.21 | 7.11 | 7.11 | 7.11 | 76,900 |
| Apr 17, 2024 | 7.11 | 7.16 | 7.08 | 7.16 | 7.16 | 74,400 |
| Apr 16, 2024 | 7.05 | 7.16 | 7.05 | 7.12 | 7.12 | 76,100 |
| Apr 15, 2024 | 6.80 | 6.86 | 6.75 | 6.83 | 6.83 | 88,600 |
| Apr 12, 2024 | 6.78 | 6.84 | 6.74 | 6.78 | 6.78 | 38,700 |
| Apr 11, 2024 | 6.78 | 6.85 | 6.77 | 6.83 | 6.83 | 42,200 |
| Apr 10, 2024 | 6.76 | 6.86 | 6.76 | 6.83 | 6.83 | 14,000 |
| Apr 9, 2024 | 6.92 | 6.96 | 6.86 | 6.96 | 6.96 | 16,800 |
| Apr 8, 2024 | 6.94 | 7.05 | 6.92 | 7.02 | 7.02 | 57,800 |
| Apr 5, 2024 | 6.83 | 6.87 | 6.76 | 6.87 | 6.87 | 138,100 |
| Apr 4, 2024 | 6.84 | 6.90 | 6.77 | 6.78 | 6.78 | 618,800 |
| Apr 3, 2024 | 6.64 | 6.68 | 6.63 | 6.64 | 6.64 | 16,400 |
| Apr 2, 2024 | 6.62 | 6.63 | 6.57 | 6.63 | 6.63 | 137,600 |
| Apr 1, 2024 | 6.73 | 6.74 | 6.65 | 6.71 | 6.71 | 41,300 |
| Mar 28, 2024 | 6.76 | 6.77 | 6.70 | 6.77 | 6.77 | 22,100 |
| Mar 27, 2024 | 6.67 | 6.77 | 6.65 | 6.76 | 6.76 | 50,000 |
| Mar 26, 2024 | 6.66 | 6.71 | 6.64 | 6.64 | 6.64 | 56,300 |
| Mar 25, 2024 | 6.66 | 6.67 | 6.60 | 6.63 | 6.63 | 38,400 |
| Mar 22, 2024 | 6.67 | 6.72 | 6.66 | 6.70 | 6.70 | 27,400 |
| Mar 21, 2024 | 6.71 | 6.73 | 6.66 | 6.70 | 6.70 | 27,600 |
| Mar 20, 2024 | 6.73 | 6.83 | 6.71 | 6.83 | 6.83 | 15,800 |
| Mar 19, 2024 | 6.79 | 6.87 | 6.76 | 6.87 | 6.87 | 43,000 |
| Mar 18, 2024 | 6.79 | 6.85 | 6.79 | 6.83 | 6.83 | 37,100 |
| Mar 15, 2024 | 6.85 | 6.86 | 6.79 | 6.80 | 6.80 | 13,400 |
| Mar 14, 2024 | 6.84 | 6.84 | 6.80 | 6.84 | 6.84 | 31,400 |
| Mar 13, 2024 | 6.88 | 7.00 | 6.86 | 6.95 | 6.95 | 23,200 |
| Mar 12, 2024 | 6.95 | 6.96 | 6.93 | 6.96 | 6.96 | 17,900 |
| Mar 11, 2024 | 6.94 | 6.96 | 6.89 | 6.95 | 6.95 | 19,800 |
| Mar 8, 2024 | 7.13 | 7.13 | 6.98 | 6.98 | 6.98 | 13,700 |
| Mar 7, 2024 | 6.97 | 7.02 | 6.96 | 7.01 | 7.01 | 16,100 |
| Mar 6, 2024 | 6.80 | 6.86 | 6.78 | 6.82 | 6.82 | 25,500 |
| Mar 5, 2024 | 6.83 | 6.95 | 6.83 | 6.90 | 6.90 | 27,100 |
| Mar 4, 2024 | 6.71 | 6.81 | 6.68 | 6.71 | 6.71 | 63,000 |
| Mar 1, 2024 | 6.95 | 7.01 | 6.95 | 6.98 | 6.98 | 21,700 |
| Feb 29, 2024 | 7.07 | 7.07 | 6.96 | 6.96 | 6.96 | 22,400 |
| Feb 28, 2024 | 7.01 | 7.06 | 7.01 | 7.01 | 7.01 | 14,600 |
| Feb 27, 2024 | 7.03 | 7.11 | 7.03 | 7.07 | 7.07 | 30,000 |
| Feb 26, 2024 | 7.05 | 7.10 | 6.99 | 7.03 | 7.03 | 28,100 |
| Feb 23, 2024 | 6.89 | 7.01 | 6.89 | 6.94 | 6.94 | 15,800 |
| Feb 22, 2024 | 6.96 | 6.98 | 6.92 | 6.97 | 6.97 | 27,400 |
| Feb 21, 2024 | 7.04 | 7.15 | 7.02 | 7.07 | 7.07 | 22,300 |
| Feb 20, 2024 | 7.02 | 7.08 | 6.98 | 7.02 | 7.02 | 39,200 |
| Feb 16, 2024 | 7.09 | 7.10 | 7.05 | 7.09 | 7.09 | 28,800 |
| Feb 15, 2024 | 7.04 | 7.10 | 7.02 | 7.09 | 7.09 | 32,200 |
| Feb 14, 2024 | 6.95 | 6.99 | 6.95 | 6.98 | 6.98 | 28,800 |
| Feb 13, 2024 | 6.90 | 6.94 | 6.75 | 6.79 | 6.79 | 32,800 |
| Feb 12, 2024 | 7.00 | 7.00 | 6.86 | 6.88 | 6.88 | 70,400 |
| Feb 9, 2024 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | 20,100 |
| Feb 8, 2024 | 6.81 | 6.82 | 6.76 | 6.82 | 6.82 | 66,900 |
| Feb 7, 2024 | 6.86 | 6.86 | 6.78 | 6.83 | 6.83 | 35,800 |
| Feb 6, 2024 | 6.83 | 6.89 | 6.82 | 6.89 | 6.89 | 37,900 |
| Feb 5, 2024 | 6.81 | 6.87 | 6.76 | 6.79 | 6.79 | 43,100 |
| Feb 2, 2024 | 6.82 | 6.87 | 6.78 | 6.81 | 6.81 | 21,800 |
| Feb 1, 2024 | 6.98 | 7.04 | 6.97 | 7.01 | 7.01 | 16,900 |
| Jan 31, 2024 | 7.06 | 7.06 | 6.98 | 6.99 | 6.99 | 12,400 |
| Jan 30, 2024 | 7.12 | 7.24 | 7.12 | 7.16 | 7.16 | 15,200 |
| Jan 29, 2024 | 7.21 | 7.31 | 7.21 | 7.31 | 7.31 | 30,900 |
| Jan 26, 2024 | 7.25 | 7.27 | 7.24 | 7.24 | 7.24 | 24,000 |
| Jan 25, 2024 | 7.36 | 7.36 | 7.12 | 7.16 | 7.16 | 12,000 |
| Jan 24, 2024 | 7.23 | 7.23 | 7.15 | 7.15 | 7.15 | 19,000 |
| Jan 23, 2024 | 6.95 | 7.08 | 6.95 | 7.02 | 7.02 | 55,800 |
| Jan 22, 2024 | 7.09 | 7.17 | 7.09 | 7.12 | 7.12 | 24,400 |
| Jan 19, 2024 | 7.09 | 7.18 | 7.06 | 7.15 | 7.15 | 22,000 |
| Jan 18, 2024 | 7.10 | 7.10 | 7.03 | 7.08 | 7.08 | 31,900 |
| Jan 17, 2024 | 7.06 | 7.10 | 7.06 | 7.08 | 7.08 | 31,300 |
| Jan 16, 2024 | 7.29 | 7.29 | 7.12 | 7.14 | 7.14 | 41,200 |
| Jan 12, 2024 | 7.70 | 7.70 | 7.56 | 7.60 | 7.60 | 40,900 |
| Jan 11, 2024 | 7.67 | 7.68 | 7.62 | 7.66 | 7.66 | 8,900 |
| Jan 10, 2024 | 7.77 | 7.89 | 7.76 | 7.77 | 7.77 | 8,100 |
| Jan 9, 2024 | 7.73 | 7.79 | 7.69 | 7.77 | 7.77 | 17,500 |
| Jan 8, 2024 | 7.76 | 7.82 | 7.74 | 7.81 | 7.81 | 30,200 |
| Jan 5, 2024 | 7.93 | 7.96 | 7.85 | 7.88 | 7.88 | 36,900 |
| Jan 4, 2024 | 7.91 | 7.91 | 7.89 | 7.90 | 7.90 | 14,500 |
| Jan 3, 2024 | 7.72 | 7.76 | 7.72 | 7.74 | 7.74 | 11,900 |
| Jan 2, 2024 | 7.79 | 7.91 | 7.79 | 7.87 | 7.87 | 12,400 |
| Dec 29, 2023 | 7.73 | 7.77 | 7.70 | 7.73 | 7.73 | 23,400 |
| Dec 28, 2023 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 6,400 |
| Dec 27, 2023 | 7.81 | 7.90 | 7.81 | 7.83 | 7.83 | 9,000 |
| Dec 26, 2023 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | 9,000 |
| Dec 22, 2023 | 7.84 | 7.88 | 7.81 | 7.85 | 7.85 | 19,100 |
| Dec 21, 2023 | 7.80 | 7.84 | 7.77 | 7.84 | 7.84 | 13,400 |
| Dec 20, 2023 | 7.78 | 7.78 | 7.71 | 7.71 | 7.71 | 13,200 |
| Dec 19, 2023 | 7.59 | 7.61 | 7.56 | 7.61 | 7.61 | 50,000 |
| Dec 18, 2023 | 7.69 | 7.69 | 7.52 | 7.53 | 7.53 | 11,400 |
| Dec 15, 2023 | 7.58 | 7.68 | 7.57 | 7.58 | 7.58 | 19,900 |
| Dec 14, 2023 | 7.78 | 7.84 | 7.76 | 7.81 | 7.81 | 19,600 |
| Dec 13, 2023 | 7.58 | 7.70 | 7.56 | 7.70 | 7.70 | 29,600 |
| Dec 12, 2023 | 7.58 | 7.66 | 7.58 | 7.61 | 7.61 | 37,900 |
| Dec 11, 2023 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 15,200 |
| Dec 8, 2023 | 7.62 | 7.69 | 7.62 | 7.66 | 7.66 | 10,900 |
| Dec 7, 2023 | 7.64 | 7.71 | 7.62 | 7.65 | 7.65 | 27,900 |
| Dec 6, 2023 | 7.73 | 7.76 | 7.72 | 7.73 | 7.73 | 25,100 |
| Dec 5, 2023 | 7.72 | 7.80 | 7.65 | 7.67 | 7.67 | 61,300 |
| Dec 4, 2023 | 7.85 | 8.01 | 7.85 | 7.98 | 7.98 | 11,100 |
| Dec 1, 2023 | 7.90 | 7.96 | 7.87 | 7.96 | 7.96 | 15,900 |
| Nov 30, 2023 | 7.91 | 7.97 | 7.90 | 7.95 | 7.95 | 14,300 |
| Nov 29, 2023 | 7.85 | 7.88 | 7.83 | 7.85 | 7.85 | 13,800 |
| Nov 28, 2023 | 7.79 | 7.85 | 7.77 | 7.83 | 7.83 | 18,500 |
| Nov 27, 2023 | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | 9,800 |
| Nov 24, 2023 | 7.59 | 7.68 | 7.59 | 7.68 | 7.68 | 23,400 |
| Nov 22, 2023 | 7.55 | 7.56 | 7.52 | 7.53 | 7.53 | 27,000 |
| Nov 21, 2023 | 7.51 | 7.57 | 7.51 | 7.55 | 7.55 | 28,500 |
| Nov 20, 2023 | 7.51 | 7.56 | 7.49 | 7.52 | 7.52 | 21,400 |
| Nov 17, 2023 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | 23,200 |
| Nov 16, 2023 | 7.31 | 7.31 | 7.26 | 7.28 | 7.28 | 20,900 |
| Nov 15, 2023 | 7.29 | 7.36 | 7.25 | 7.31 | 7.31 | 19,900 |
| Nov 14, 2023 | 7.18 | 7.32 | 7.18 | 7.27 | 7.27 | 35,300 |
Related Tickers
HYHHF HYGEIA HEALTHCARE HLDGS CO LTD
5.0000
0.00%
RMSYF Ramsay Health Care Limited
27.00
0.00%
MCVEF Medicover AB (publ)
16.49
0.00%
SMGRF Summerset Group Holdings Limited
9.45
0.00%
IHHHF IHH Healthcare Berhad
1.1900
0.00%
ORPEF emeis Société anonyme
14.22
0.00%
NHC National HealthCare Corporation
129.84
-0.60%
FMS Fresenius Medical Care AG
21.06
-0.71%
SEM Select Medical Holdings Corporation
38.20
-2.21%
OPCH Option Care Health, Inc.
22.18
-2.93%