Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fresenius Se & Company Kg ADR
(OP:
FSNUY
)
8.555
UNCHANGED
Streaming Delayed Price
Updated: 3:38 PM EDT, Jul 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 24, 2024
8.550
8.600
8.550
8.555
31,750
+0.02(+0.18%)
Jul 23, 2024
8.460
8.560
8.460
8.540
303,035
+0.30(+3.64%)
Jul 22, 2024
8.360
8.620
8.120
8.240
552,331
+0.03(+0.37%)
Jul 19, 2024
8.210
8.240
8.170
8.210
37,448
-0.07(-0.89%)
Jul 18, 2024
8.370
8.380
8.240
8.284
58,669
+0.00(+0.05%)
Jul 17, 2024
8.260
8.330
8.170
8.280
33,175
+0.15(+1.85%)
Jul 16, 2024
7.930
8.130
7.930
8.130
129,666
+0.15(+1.88%)
Jul 15, 2024
7.980
8.009
7.878
7.980
26,806
-0.15(-1.85%)
Jul 12, 2024
8.055
8.130
8.055
8.130
63,878
+0.06(+0.74%)
Jul 11, 2024
8.030
8.070
7.970
8.070
63,022
+0.09(+1.13%)
Jul 10, 2024
7.900
7.988
7.870
7.980
101,392
+0.07(+0.88%)
Jul 09, 2024
7.880
7.910
7.775
7.910
103,275
+0.00(+0.00%)
Jul 08, 2024
7.933
8.020
7.910
7.910
120,937
-0.06(-0.75%)
Jul 05, 2024
8.010
8.010
7.895
7.970
77,974
+0.16(+2.06%)
Jul 03, 2024
7.700
7.820
7.700
7.809
64,832
+0.09(+1.22%)
Jul 02, 2024
7.591
7.722
7.591
7.715
53,754
+0.01(+0.19%)
Jul 01, 2024
7.650
7.712
7.610
7.700
147,570
+0.18(+2.39%)
Jun 28, 2024
7.457
7.520
7.430
7.520
192,962
+0.07(+0.94%)
Jun 27, 2024
7.440
7.520
7.440
7.450
35,035
+0.01(+0.13%)
Jun 26, 2024
7.530
7.530
7.441
7.441
44,836
-0.11(-1.48%)
Jun 25, 2024
7.600
7.684
7.510
7.553
438,140
-0.12(-1.53%)
Jun 24, 2024
7.670
7.710
7.580
7.670
180,128
+0.10(+1.32%)
Jun 21, 2024
7.599
7.648
7.432
7.570
82,349
-0.04(-0.53%)
Jun 20, 2024
7.490
7.720
7.490
7.610
58,196
-0.07(-0.92%)
Jun 18, 2024
7.800
7.820
7.670
7.681
211,726
-0.27(-3.39%)
Jun 17, 2024
7.860
8.000
7.860
7.950
28,783
-0.01(-0.13%)
Jun 14, 2024
7.900
7.970
7.856
7.960
50,178
-0.16(-1.91%)
Jun 13, 2024
8.235
8.350
8.060
8.115
66,640
-0.07(-0.84%)
Jun 12, 2024
8.170
8.240
8.170
8.184
11,749
+0.20(+2.56%)
Jun 11, 2024
8.082
8.082
7.920
7.980
34,367
-0.27(-3.25%)
Jun 10, 2024
8.100
8.290
8.100
8.248
18,490
-0.18(-2.16%)
Jun 07, 2024
8.250
8.430
8.180
8.430
50,077
+0.12(+1.51%)
Jun 06, 2024
8.345
8.440
8.268
8.305
17,785
+0.19(+2.34%)
Jun 05, 2024
8.090
8.160
8.075
8.116
30,983
+0.13(+1.57%)
Jun 04, 2024
7.966
8.000
7.950
7.990
13,475
+0.04(+0.47%)
Jun 03, 2024
7.952
7.970
7.930
7.952
10,744
-0.00(-0.03%)
May 31, 2024
7.860
8.000
7.860
7.955
32,864
+0.08(+1.07%)
May 30, 2024
7.890
7.900
7.840
7.870
21,931
+0.01(+0.19%)
May 29, 2024
7.840
7.890
7.804
7.855
27,093
-0.11(-1.44%)
May 28, 2024
7.930
7.980
7.930
7.970
28,579
+0.12(+1.53%)
May 24, 2024
7.860
7.880
7.830
7.850
17,060
+0.20(+2.57%)
May 23, 2024
7.550
7.705
7.550
7.653
14,808
+0.16(+2.18%)
May 22, 2024
7.515
7.690
7.482
7.490
15,506
-0.03(-0.40%)
May 21, 2024
7.500
7.520
7.490
7.520
24,344
-0.05(-0.66%)
May 20, 2024
7.585
7.718
7.550
7.570
11,559
-0.05(-0.66%)
May 17, 2024
7.600
7.730
7.520
7.620
68,102
-0.17(-2.18%)
May 16, 2024
7.805
7.870
7.750
7.790
16,930
-0.06(-0.76%)
May 15, 2024
7.810
7.940
7.810
7.850
11,215
+0.04(+0.58%)
May 14, 2024
7.775
7.810
7.770
7.805
18,001
+0.06(+0.84%)
May 13, 2024
7.785
7.812
7.740
7.740
19,044
-0.06(-0.79%)
May 10, 2024
7.680
7.860
7.680
7.802
14,323
+0.17(+2.25%)
May 09, 2024
7.640
7.660
7.593
7.630
34,757
-0.02(-0.26%)
May 08, 2024
7.550
7.760
7.550
7.650
28,446
-0.15(-1.92%)
May 07, 2024
7.560
7.865
7.500
7.800
88,228
+0.21(+2.77%)
May 06, 2024
7.560
7.590
7.550
7.590
29,067
-0.14(-1.81%)
May 03, 2024
7.575
7.730
7.570
7.730
35,418
+0.13(+1.71%)
May 02, 2024
7.580
7.730
7.540
7.600
57,658
+0.08(+1.06%)
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
.