OTC Markets OTCPK - Delayed Quote USD

Fresenius SE & Co. KGaA (FSNUF)

33.97

0.00

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	33.97	33.97	33.97	33.97	33.97	-
Jan 16, 2025	34.47	34.47	33.97	33.97	33.97	1,200
Jan 15, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 14, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 13, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 10, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 8, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 7, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 6, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 3, 2025	32.85	32.85	32.85	32.85	32.85	-
Jan 2, 2025	32.85	32.85	32.85	32.85	32.85	-
Dec 31, 2024	32.85	32.85	32.85	32.85	32.85	-
Dec 30, 2024	32.85	32.85	32.85	32.85	32.85	-
Dec 27, 2024	32.85	32.85	32.85	32.85	32.85	-
Dec 26, 2024	32.85	32.85	32.85	32.85	32.85	-
Dec 24, 2024	32.85	32.85	32.85	32.85	32.85	-
Dec 23, 2024	33.60	33.60	32.85	32.85	32.85	1,900
Dec 20, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 19, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 18, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 17, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 16, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 13, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 12, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 11, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 10, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 9, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 6, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 5, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 4, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 3, 2024	34.66	34.66	34.66	34.66	34.66	-
Dec 2, 2024	34.66	34.66	34.66	34.66	34.66	-
Nov 29, 2024	34.66	34.66	34.66	34.66	34.66	-
Nov 27, 2024	34.66	34.66	34.66	34.66	34.66	200
Nov 26, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 25, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 22, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 21, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 20, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 19, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 18, 2024	32.64	32.64	32.16	32.16	32.16	1,500
Nov 15, 2024	35.50	35.50	35.50	35.50	35.50	-
Nov 14, 2024	35.50	35.50	35.50	35.50	35.50	-
Nov 13, 2024	35.50	35.50	35.50	35.50	35.50	-
Nov 12, 2024	35.50	35.50	35.50	35.50	35.50	2,800
Nov 11, 2024	35.76	35.76	35.76	35.76	35.76	100
Nov 8, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 7, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 6, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 5, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 4, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 1, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 31, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 30, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 29, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 28, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 25, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 24, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 23, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 22, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 21, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 18, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 17, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 16, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 15, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 14, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 11, 2024	37.50	37.50	37.50	37.50	37.50	500
Oct 10, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 9, 2024	37.50	37.50	37.50	37.50	37.50	100
Oct 8, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 7, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 4, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 3, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 2, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 1, 2024	37.35	37.35	37.35	37.35	37.35	-
Sep 30, 2024	37.35	37.35	37.35	37.35	37.35	-
Sep 27, 2024	37.35	37.35	37.35	37.35	37.35	-
Sep 26, 2024	37.35	37.35	37.35	37.35	37.35	200
Sep 25, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 24, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 23, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 20, 2024	37.08	37.08	37.08	37.08	37.08	10,100
Sep 19, 2024	37.08	37.08	37.08	37.08	37.08	300
Sep 18, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 17, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 16, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 13, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 12, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 11, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 10, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 9, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 6, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 5, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 4, 2024	37.08	37.08	37.08	37.08	37.08	-
Sep 3, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 30, 2024	37.08	37.08	37.08	37.08	37.08	300
Aug 29, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 28, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 27, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 26, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 23, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 22, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 21, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 20, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 19, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 16, 2024	37.08	37.08	37.08	37.08	37.08	100
Aug 15, 2024	33.70	33.70	33.70	33.70	33.70	-
Aug 14, 2024	33.70	33.70	33.70	33.70	33.70	-
Aug 13, 2024	33.70	33.70	33.70	33.70	33.70	-
Aug 12, 2024	33.70	33.70	33.70	33.70	33.70	-
Aug 9, 2024	33.70	33.70	33.70	33.70	33.70	13,400
Aug 8, 2024	31.62	31.62	31.62	31.62	31.62	-
Aug 7, 2024	31.62	31.62	31.62	31.62	31.62	-
Aug 6, 2024	31.62	31.62	31.62	31.62	31.62	-
Aug 5, 2024	31.62	31.62	31.62	31.62	31.62	600
Aug 2, 2024	34.15	34.15	34.15	34.15	34.15	-
Aug 1, 2024	34.15	34.15	34.15	34.15	34.15	-
Jul 31, 2024	34.15	34.15	34.15	34.15	34.15	-
Jul 30, 2024	34.15	34.15	34.15	34.15	34.15	-
Jul 29, 2024	34.15	34.15	34.15	34.15	34.15	-
Jul 26, 2024	34.15	34.15	34.15	34.15	34.15	-
Jul 25, 2024	34.15	34.15	34.15	34.15	34.15	1,700
Jul 24, 2024	32.90	32.90	32.90	32.90	32.90	-
Jul 23, 2024	32.90	32.90	32.90	32.90	32.90	-
Jul 22, 2024	32.90	32.90	32.90	32.90	32.90	-
Jul 19, 2024	32.90	32.90	32.90	32.90	32.90	-
Jul 18, 2024	32.90	32.90	32.90	32.90	32.90	-
Jul 17, 2024	32.90	32.90	32.90	32.90	32.90	1,000
Jul 16, 2024	29.66	29.66	29.66	29.66	29.66	100
Jul 15, 2024	31.10	31.10	31.10	31.10	31.10	-
Jul 12, 2024	31.10	31.10	31.10	31.10	31.10	-
Jul 11, 2024	32.90	32.90	31.10	31.10	31.10	400
Jul 10, 2024	30.50	30.50	30.50	30.50	30.50	-
Jul 9, 2024	30.50	30.50	30.50	30.50	30.50	-
Jul 8, 2024	30.50	30.50	30.50	30.50	30.50	1,100
Jul 5, 2024	30.50	30.50	30.50	30.50	30.50	-
Jul 3, 2024	30.50	30.50	30.50	30.50	30.50	-
Jul 2, 2024	30.50	30.50	30.50	30.50	30.50	300
Jul 1, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 28, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 27, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 26, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 25, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 24, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 21, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 20, 2024	31.10	31.10	31.10	31.10	31.10	-
Jun 18, 2024	31.10	31.10	31.10	31.10	31.10	1,000
Jun 17, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 14, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 13, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 12, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 11, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 10, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 7, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 6, 2024	32.90	32.90	32.90	32.90	32.90	1,000
Jun 5, 2024	29.78	29.78	29.78	29.78	29.78	-
Jun 4, 2024	32.73	32.73	29.78	29.78	29.78	400
Jun 3, 2024	32.58	32.58	32.58	32.58	32.58	-
May 31, 2024	32.58	32.58	32.58	32.58	32.58	300
May 30, 2024	32.58	32.58	32.58	32.58	32.58	-
May 29, 2024	32.58	32.58	32.58	32.58	32.58	-
May 28, 2024	32.58	32.58	32.58	32.58	32.58	-
May 24, 2024	32.58	32.58	32.58	32.58	32.58	-
May 23, 2024	32.58	32.58	32.58	32.58	32.58	-
May 22, 2024	32.58	32.58	32.58	32.58	32.58	-
May 21, 2024	32.58	32.58	32.58	32.58	32.58	-
May 20, 2024	32.58	32.58	32.58	32.58	32.58	-
May 17, 2024	32.58	32.58	32.58	32.58	32.58	100
May 16, 2024	28.66	28.66	28.66	28.66	28.66	500
May 15, 2024	31.26	31.26	31.26	31.26	31.26	1,600
May 14, 2024	32.52	32.52	32.52	32.52	32.52	100
May 13, 2024	30.00	30.00	30.00	30.00	30.00	-
May 10, 2024	30.00	30.00	30.00	30.00	30.00	2,100
May 9, 2024	30.75	30.75	30.75	30.75	30.75	-
May 8, 2024	30.75	30.75	30.75	30.75	30.75	-
May 7, 2024	30.75	30.75	30.75	30.75	30.75	100
May 6, 2024	27.60	27.60	27.60	27.60	27.60	400
May 3, 2024	27.91	27.91	27.91	27.91	27.91	-
May 2, 2024	27.91	27.91	27.91	27.91	27.91	-
May 1, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 30, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 29, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 26, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 25, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 24, 2024	26.65	26.65	26.65	26.65	26.65	1,400
Apr 23, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 22, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 19, 2024	26.69	26.69	26.65	26.65	26.65	400
Apr 18, 2024	27.91	27.91	27.91	27.91	27.91	900
Apr 17, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 16, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 15, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 12, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 11, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 10, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 9, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 8, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 5, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 4, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 3, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 2, 2024	27.91	27.91	27.91	27.91	27.91	-
Apr 1, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 28, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 27, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 26, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 25, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 22, 2024	27.91	27.91	27.91	27.91	27.91	600
Mar 21, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 20, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 19, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 18, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 15, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 14, 2024	27.91	27.91	27.91	27.91	27.91	-
Mar 13, 2024	27.91	27.91	27.91	27.91	27.91	4,900
Mar 12, 2024	28.00	28.00	28.00	28.00	28.00	-
Mar 11, 2024	28.00	28.00	28.00	28.00	28.00	1,300
Mar 8, 2024	27.73	27.73	27.73	27.73	27.73	-
Mar 7, 2024	27.73	27.73	27.73	27.73	27.73	-
Mar 6, 2024	27.73	27.73	27.73	27.73	27.73	-
Mar 5, 2024	27.73	27.73	27.73	27.73	27.73	100
Mar 4, 2024	26.89	26.89	26.89	26.89	26.89	100
Mar 1, 2024	27.98	27.98	27.98	27.98	27.98	300
Feb 29, 2024	28.01	28.01	28.01	28.01	28.01	14,300
Feb 28, 2024	28.00	28.00	28.00	28.00	28.00	-
Feb 27, 2024	28.00	28.00	28.00	28.00	28.00	-
Feb 26, 2024	28.00	28.00	28.00	28.00	28.00	-
Feb 23, 2024	28.00	28.00	28.00	28.00	28.00	11,000
Feb 22, 2024	28.00	28.00	28.00	28.00	28.00	3,800
Feb 21, 2024	28.05	28.05	28.05	28.05	28.05	-
Feb 20, 2024	28.05	28.05	28.05	28.05	28.05	-
Feb 16, 2024	28.05	28.05	28.05	28.05	28.05	-
Feb 15, 2024	28.05	28.05	28.05	28.05	28.05	3,400
Feb 14, 2024	26.88	26.88	26.88	26.88	26.88	-
Feb 13, 2024	26.88	26.88	26.88	26.88	26.88	-
Feb 12, 2024	26.88	26.88	26.88	26.88	26.88	-
Feb 9, 2024	26.88	26.88	26.88	26.88	26.88	1,900
Feb 8, 2024	27.60	27.60	27.60	27.60	27.60	28,500
Feb 7, 2024	27.50	27.50	27.50	27.50	27.50	-
Feb 6, 2024	27.50	27.50	27.50	27.50	27.50	-
Feb 5, 2024	27.50	27.50	27.50	27.50	27.50	200
Feb 2, 2024	27.32	27.32	27.32	27.32	27.32	100
Feb 1, 2024	28.84	28.84	28.84	28.84	28.84	-
Jan 31, 2024	28.84	28.84	28.84	28.84	28.84	-
Jan 30, 2024	28.84	28.84	28.84	28.84	28.84	-
Jan 29, 2024	29.14	29.14	28.84	28.84	28.84	900
Jan 26, 2024	28.69	28.69	28.69	28.69	28.69	-
Jan 25, 2024	28.69	28.69	28.69	28.69	28.69	1,300
Jan 24, 2024	28.53	28.53	28.53	28.53	28.53	-
Jan 23, 2024	28.53	28.53	28.53	28.53	28.53	-
Jan 22, 2024	28.53	28.53	28.53	28.53	28.53	-
Jan 19, 2024	28.53	28.53	28.53	28.53	28.53	-
Jan 18, 2024	28.53	28.53	28.53	28.53	28.53	-

FPCG Avem Health Partners, Inc.

1,025.00

0.00%

BDUUY Bangkok Dusit Medical Services Public Company Limited

32.33

0.00%

BUHPY Bumrungrad Hospital PCL

59.68

0.00%

FMCQF Fresenius Medical Care AG

44.43

0.00%

BKDT Brookdale Senior Living Inc.

69.58

0.00%

USPH U.S. Physical Therapy, Inc.

88.55

-0.26%

NHC National HealthCare Corporation

98.65

-0.16%

GRDN Guardian Pharmacy Services, Inc.

20.69

+1.47%

PNTG The Pennant Group, Inc.

27.46

+0.88%

SNDA Sonida Senior Living, Inc.

22.48

+0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius SE & Co. KGaA (FSNUF)

Related Tickers