UK markets closed

Fresenius SE & Co. KGaA (FSNUY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.73+0.13 (+1.71%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.607.737.577.737.7335,418
02 May 20247.727.737.547.607.6057,700
01 May 20247.577.767.457.527.5218,900
30 Apr 20247.507.557.497.557.5550,400
29 Apr 20247.317.497.317.477.4755,800
26 Apr 20247.357.387.307.347.3475,000
25 Apr 20247.357.387.327.377.3753,000
24 Apr 20247.397.507.367.397.3927,700
23 Apr 20247.467.497.417.497.4946,200
22 Apr 20247.307.447.287.407.40165,700
19 Apr 20247.197.307.177.307.3043,600
18 Apr 20247.117.217.117.117.1176,900
17 Apr 20247.117.167.087.167.1674,400
16 Apr 20247.057.167.057.127.1276,100
15 Apr 20246.806.866.756.836.8388,600
12 Apr 20246.786.846.746.786.7838,700
11 Apr 20246.786.856.776.836.8342,200
10 Apr 20246.766.866.766.836.8314,000
09 Apr 20246.926.966.866.966.9616,800
08 Apr 20246.947.056.927.027.0257,800
05 Apr 20246.836.876.766.876.87138,100
04 Apr 20246.846.906.776.786.78618,800
03 Apr 20246.646.686.636.646.6416,400
02 Apr 20246.626.636.576.636.63137,600
01 Apr 20246.736.746.656.716.7141,300
28 Mar 20246.766.776.706.776.7722,100
27 Mar 20246.676.776.656.766.7650,000
26 Mar 20246.666.716.646.646.6456,300
25 Mar 20246.666.676.606.636.6338,400
22 Mar 20246.676.726.666.706.7027,400
21 Mar 20246.716.736.666.706.7027,600
20 Mar 20246.736.836.716.836.8315,800
19 Mar 20246.796.876.766.876.8743,000
18 Mar 20246.796.856.796.836.8337,100
15 Mar 20246.856.866.796.806.8013,400
14 Mar 20246.846.846.806.846.8431,400
13 Mar 20246.887.006.866.956.9523,200
12 Mar 20246.956.966.936.966.9617,900
11 Mar 20246.946.966.896.956.9519,800
08 Mar 20247.137.136.986.986.9813,700
07 Mar 20246.977.026.967.017.0116,100
06 Mar 20246.806.866.786.826.8225,500
05 Mar 20246.836.956.836.906.9027,100
04 Mar 20246.716.816.686.716.7163,000
01 Mar 20246.957.016.956.986.9821,700
29 Feb 20247.077.076.966.966.9622,400
28 Feb 20247.017.067.017.017.0114,600
27 Feb 20247.037.117.037.077.0730,000
26 Feb 20247.057.106.997.037.0328,100
23 Feb 20246.897.016.896.946.9415,800
22 Feb 20246.966.986.926.976.9727,400
21 Feb 20247.047.157.027.077.0722,300
20 Feb 20247.027.086.987.027.0239,200
16 Feb 20247.097.107.057.097.0928,800
15 Feb 20247.047.107.027.097.0932,200
14 Feb 20246.956.996.956.986.9828,800
13 Feb 20246.906.946.756.796.7932,800
12 Feb 20247.007.006.866.886.8870,400
09 Feb 20246.806.816.726.776.7720,100
08 Feb 20246.816.826.766.826.8266,900
07 Feb 20246.866.866.786.836.8335,800
06 Feb 20246.836.896.826.896.8937,900
05 Feb 20246.816.876.766.796.7943,100
02 Feb 20246.826.876.786.816.8121,800
01 Feb 20246.987.046.977.017.0116,900
31 Jan 20247.067.066.986.996.9912,400
30 Jan 20247.127.247.127.167.1615,200
29 Jan 20247.217.317.217.317.3130,900
26 Jan 20247.257.277.247.247.2424,000
25 Jan 20247.367.367.127.167.1612,000
24 Jan 20247.237.237.157.157.1519,000
23 Jan 20246.957.086.957.027.0255,800
22 Jan 20247.097.177.097.127.1224,400
19 Jan 20247.097.187.067.157.1522,000
18 Jan 20247.107.107.037.087.0831,900
17 Jan 20247.067.107.067.087.0831,300
16 Jan 20247.297.297.127.147.1441,200
12 Jan 20247.707.707.567.607.6040,900
11 Jan 20247.677.687.627.667.668,900
10 Jan 20247.777.897.767.777.778,100
09 Jan 20247.737.797.697.777.7717,500
08 Jan 20247.767.827.747.817.8130,200
05 Jan 20247.937.967.857.887.8836,900
04 Jan 20247.917.917.897.907.9014,500
03 Jan 20247.727.767.727.747.7411,900
02 Jan 20247.797.917.797.877.8712,400
29 Dec 20237.737.777.707.737.7323,400
28 Dec 20237.847.847.807.827.826,400
27 Dec 20237.817.907.817.837.839,000
26 Dec 20237.847.917.847.917.919,000
22 Dec 20237.847.887.817.857.8519,100
21 Dec 20237.807.847.777.847.8413,400
20 Dec 20237.787.787.717.717.7113,200
19 Dec 20237.597.617.567.617.6150,000
18 Dec 20237.697.697.527.537.5311,400
15 Dec 20237.587.687.577.587.5819,900
14 Dec 20237.787.847.767.817.8119,600
13 Dec 20237.587.707.567.707.7029,600
12 Dec 20237.587.667.587.617.6137,900
11 Dec 20237.527.577.527.577.5715,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...