UK Markets closed

Fresenius SE & Co. KGaA (FSNUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.110.00 (0.00%)
As of 12:51PM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202225.1125.1125.1125.1125.11500
23 Sept 202225.1125.1125.1125.1125.11-
22 Sept 202225.1125.1125.1125.1125.11-
21 Sept 202225.1125.1125.1125.1125.11-
20 Sept 202225.1125.1125.1125.1125.11-
19 Sept 202225.1125.1125.1125.1125.11-
16 Sept 202225.1125.1125.1125.1125.11-
15 Sept 202225.1125.1125.1125.1125.11-
14 Sept 202225.1125.1125.1125.1125.11-
13 Sept 202225.1125.1125.1125.1125.11-
12 Sept 202225.1125.1125.1125.1125.119,900
09 Sept 202225.1125.1125.1125.1125.11-
08 Sept 202225.1125.1125.1125.1125.111,200
07 Sept 202225.1125.1125.1125.1125.11-
06 Sept 202225.1125.1125.1125.1125.11-
02 Sept 202225.1125.1125.1125.1125.11-
01 Sept 202225.1125.1125.1125.1125.115,800
31 Aug 202225.1125.1125.1125.1125.116,400
30 Aug 202225.1125.1125.1125.1125.11-
29 Aug 202225.1125.1125.1125.1125.11-
26 Aug 202225.1125.1125.1125.1125.11-
25 Aug 202225.1125.1125.1125.1125.11-
24 Aug 202225.1125.1125.1125.1125.114,100
23 Aug 202225.3925.3925.3925.3925.39-
22 Aug 202225.3925.3925.3925.3925.39-
19 Aug 202224.9925.3924.9925.3925.393,900
18 Aug 202224.3224.3224.3224.3224.32-
17 Aug 202224.3224.3224.3224.3224.32-
16 Aug 202224.3224.3224.3224.3224.32-
15 Aug 202224.3224.3224.3224.3224.32-
12 Aug 202224.3224.3224.3224.3224.32-
11 Aug 202224.3224.3224.3224.3224.322,000
10 Aug 202224.3224.3224.3224.3224.32-
09 Aug 202224.3224.3224.3224.3224.32-
08 Aug 202224.3224.3224.3224.3224.32-
05 Aug 202224.3224.3224.3224.3224.32-
04 Aug 202224.3224.3224.3224.3224.321,600
03 Aug 202224.5124.5123.9224.3224.322,000
02 Aug 202228.6028.6028.6028.6028.60100
01 Aug 202228.6028.6028.6028.6028.60-
29 Jul 202228.6028.6028.6028.6028.60-
28 Jul 202228.6028.6028.6028.6028.60-
27 Jul 202228.6028.6028.6028.6028.60-
26 Jul 202228.6028.6028.6028.6028.604,600
25 Jul 202228.6028.6028.6028.6028.60-
22 Jul 202228.6028.6028.6028.6028.60-
21 Jul 202228.6028.6028.6028.6028.60-
20 Jul 202228.6028.6028.6028.6028.60200
19 Jul 202228.0528.0528.0528.0528.0512,500
18 Jul 202227.1627.1627.1627.1627.16-
15 Jul 202227.1627.1627.1627.1627.167,800
14 Jul 202227.1627.1627.1627.1627.16500
13 Jul 202227.3827.3827.1627.1627.16200
12 Jul 202228.4628.4628.4628.4628.467,600
11 Jul 202229.4829.4829.4829.4829.48-
08 Jul 202229.4829.4829.4829.4829.48-
07 Jul 202229.4829.4829.4829.4829.48-
06 Jul 202229.4829.4829.4829.4829.48-
05 Jul 202229.4829.4829.4829.4829.488,000
01 Jul 202229.4829.4829.4829.4829.483,900
30 Jun 202229.4829.4829.4829.4829.48-
29 Jun 202229.4829.4829.4829.4829.482,500
28 Jun 202229.4829.4829.4829.4829.48300
27 Jun 202229.4829.4829.4829.4829.48-
24 Jun 202229.4829.4829.4829.4829.48400
23 Jun 202229.4829.4829.4829.4829.481,100
22 Jun 202229.4829.4829.4829.4829.482,800
21 Jun 202229.4829.4829.4829.4829.48300
17 Jun 202231.0031.0031.0031.0031.00-
16 Jun 202231.0031.0031.0031.0031.00-
15 Jun 202231.0031.0031.0031.0031.00-
14 Jun 202231.0031.0031.0031.0031.001,000
13 Jun 202236.0636.0636.0636.0636.06-
10 Jun 202236.0636.0636.0636.0636.064,100
09 Jun 202236.0636.0636.0636.0636.06-
08 Jun 202236.0636.0636.0636.0636.06-
07 Jun 202236.0636.0636.0636.0636.06-
06 Jun 202236.0636.0636.0636.0636.06-
03 Jun 202236.0636.0636.0636.0636.06-
02 Jun 202236.0636.0636.0636.0636.06-
01 Jun 202236.0636.0636.0636.0636.06-
31 May 202236.0636.0636.0636.0636.06-
27 May 202236.0636.0636.0636.0636.06-
26 May 202236.0636.0636.0636.0636.06-
25 May 202236.0636.0636.0636.0636.06-
24 May 202236.0636.0636.0636.0636.06-
23 May 202236.0636.0636.0636.0636.06-
20 May 202236.0636.0636.0636.0636.06-
19 May 202236.0636.0636.0636.0636.06-
18 May 202236.0636.0636.0636.0636.06-
17 May 202236.0636.0636.0636.0636.065,200
16 May 202236.0636.0636.0636.0636.06-
13 May 202236.0636.0636.0636.0636.06-
12 May 202236.0636.0636.0636.0636.06-
11 May 202236.0636.0636.0636.0636.064,100
10 May 202235.9835.9835.9835.9835.98-
09 May 202235.9835.9835.9835.9835.98-
06 May 202235.9835.9835.9835.9835.98-
05 May 202235.9835.9835.9835.9835.98100
04 May 202238.3038.3038.3038.3038.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...