Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Fresenius SE & Co. KGaA (FSNUY)

Compare
11.19
+0.11
+(0.99%)
At close: 3:42:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202511.1811.2511.1611.1911.1912,750
Apr 15, 202511.0011.3410.9611.0411.04134,700
Apr 14, 202510.7511.0910.7510.9710.9754,200
Apr 11, 202510.4410.7010.3910.6610.66219,200
Apr 10, 202510.2410.4310.1810.3110.3145,600
Apr 9, 20259.8610.739.7810.3010.3080,100
Apr 8, 202510.2210.429.9110.0210.0288,600
Apr 7, 202510.0610.249.849.969.9678,800
Apr 4, 202510.6510.6810.3510.3610.3655,500
Apr 3, 202511.2811.2810.9410.9410.9427,500
Apr 2, 202510.5710.7810.5710.7610.7620,100
Apr 1, 202510.7010.7610.5010.6710.67177,200
Mar 31, 202510.6710.8810.6610.7910.7935,700
Mar 28, 202510.8311.0610.7010.9210.9219,600
Mar 27, 202510.9011.0910.8210.8710.8723,800
Mar 26, 202510.9411.1410.7910.8710.8741,100
Mar 25, 202510.8010.9110.8010.8610.8624,000
Mar 24, 202510.7010.7010.6210.6710.6731,800
Mar 21, 202510.8210.8910.7610.7910.7947,300
Mar 20, 202510.8011.0410.7810.8110.8150,500
Mar 19, 202511.1311.2310.9011.0211.0234,200
Mar 18, 202510.9211.1510.9211.1511.1584,300
Mar 17, 202510.9910.9910.7910.9810.9820,400
Mar 14, 202510.7711.0210.7710.8610.8645,100
Mar 13, 202510.7810.8410.5710.6310.6339,400
Mar 12, 202510.7110.9310.7010.8810.8835,500
Mar 11, 202510.6810.7310.4910.5710.5728,400
Mar 10, 202510.7710.7710.6310.6610.6646,400
Mar 7, 202511.1011.1010.9011.0311.0323,700
Mar 6, 202511.0911.1610.9211.0011.0043,900
Mar 5, 202510.9411.0710.7711.0411.0432,200
Mar 4, 202510.3510.6710.3510.6710.67106,700
Mar 3, 202510.3810.5010.1810.3510.3537,200
Feb 28, 20259.9610.049.9410.0010.0024,800
Feb 27, 20259.939.999.939.979.9723,200
Feb 26, 202510.2610.4210.1510.1510.1533,900
Feb 25, 20259.679.849.589.699.6970,300
Feb 24, 20259.569.769.569.769.7625,300
Feb 21, 20259.589.609.559.589.5814,400
Feb 20, 20259.599.639.549.639.6324,300
Feb 19, 20259.599.639.569.619.6138,200
Feb 18, 20259.719.739.689.739.7318,900
Feb 14, 20259.859.879.789.809.8024,800
Feb 13, 20259.9510.159.9210.0110.0119,400
Feb 12, 20259.8410.019.819.979.9722,600
Feb 11, 20259.829.919.829.899.8931,200
Feb 10, 20259.719.749.679.729.7222,200
Feb 7, 20259.669.709.629.629.6232,800
Feb 6, 20259.549.569.529.549.5428,300
Feb 5, 20259.659.739.649.709.7042,900
Feb 4, 20259.559.629.559.619.6184,000
Feb 3, 20259.529.629.509.619.6125,100
Jan 31, 20259.709.709.589.609.6037,700
Jan 30, 20259.739.769.609.739.7350,100
Jan 29, 20259.729.779.669.729.72125,400
Jan 28, 20259.739.789.739.769.76256,500
Jan 27, 20259.709.809.699.749.7420,300
Jan 24, 20259.699.849.639.659.6532,900
Jan 23, 20259.609.669.569.619.6140,900
Jan 22, 20259.379.569.349.389.3849,000
Jan 21, 20259.459.499.419.479.4715,500
Jan 17, 20259.319.389.319.359.3519,600
Jan 16, 20259.129.329.129.219.2147,500
Jan 15, 20259.079.259.079.129.1231,700
Jan 14, 20258.999.118.928.998.99120,200
Jan 13, 20258.888.898.808.898.8985,900
Jan 10, 20259.019.028.969.019.01105,400
Jan 8, 20258.858.938.848.928.9235,900
Jan 7, 20258.888.928.828.858.85138,600
Jan 6, 20258.818.948.778.918.9192,500
Jan 3, 20258.698.708.638.668.66402,600
Jan 2, 20258.688.788.588.628.6234,100
Dec 31, 20248.748.768.678.758.7523,500
Dec 30, 20248.758.958.678.708.7046,700
Dec 27, 20248.758.928.608.758.7552,300
Dec 26, 20248.909.058.748.908.9060,100
Dec 24, 20248.719.108.698.748.7418,600
Dec 23, 20248.718.788.698.768.76118,000
Dec 20, 20248.498.698.498.668.66153,200
Dec 19, 20248.848.948.678.828.8261,400
Dec 18, 20248.929.158.858.918.91102,100
Dec 17, 20248.909.038.908.918.9137,400
Dec 16, 20249.079.319.079.129.1236,800
Dec 13, 20249.139.179.139.159.1533,600
Dec 12, 20249.109.239.069.079.0742,900
Dec 11, 20249.069.109.069.079.0761,200
Dec 10, 20248.918.978.888.888.8829,500
Dec 9, 20248.878.978.858.888.8867,500
Dec 6, 20248.988.988.838.908.9048,200
Dec 5, 20248.969.158.918.998.9982,100
Dec 4, 20249.349.348.858.958.95182,000
Dec 3, 20248.888.988.888.908.90271,500
Dec 2, 20248.838.858.798.848.8451,800
Nov 29, 20248.948.948.798.858.8522,300
Nov 27, 20248.788.848.758.838.8335,900
Nov 26, 20248.808.808.668.718.7153,400
Nov 25, 20248.798.848.768.808.8082,600
Nov 22, 20248.688.808.688.718.7143,800
Nov 21, 20248.648.688.628.668.6666,600
Nov 20, 20248.498.588.488.548.5437,900
Nov 19, 20248.618.768.618.718.71307,600
Nov 18, 20248.688.758.678.748.74159,600
Nov 15, 20248.708.868.708.788.78170,800
Nov 14, 20248.648.808.628.628.62109,000
Nov 13, 20248.748.758.668.708.7094,200
Nov 12, 20248.878.878.818.848.8457,500
Nov 11, 20248.978.988.958.978.9731,600
Nov 8, 20249.199.199.099.149.1429,600
Nov 7, 20249.249.249.169.209.2030,700
Nov 6, 20249.579.579.329.379.3748,300
Nov 5, 20249.249.309.249.299.2917,200
Nov 4, 20249.249.249.089.109.1030,000
Nov 1, 20249.299.349.239.259.2539,500
Oct 31, 20249.159.279.059.179.1728,400
Oct 30, 20249.149.159.039.129.1256,500
Oct 29, 20249.289.319.219.279.2747,300
Oct 28, 20249.269.379.269.379.3717,800
Oct 25, 20249.139.169.109.119.1125,100
Oct 24, 20249.429.429.089.139.1322,200
Oct 23, 20249.029.058.978.988.9825,800
Oct 22, 20249.019.099.019.069.0615,000
Oct 21, 20249.159.169.119.119.1122,700
Oct 18, 20249.079.119.079.089.0821,200
Oct 17, 20249.019.068.999.049.0416,700
Oct 16, 20249.189.219.159.189.1822,000
Oct 15, 20249.249.269.179.189.1815,600
Oct 14, 20249.349.639.209.209.2026,700
Oct 11, 20249.219.269.189.189.1815,800
Oct 10, 20249.789.789.199.229.2234,900
Oct 9, 20249.619.619.349.389.3818,500
Oct 8, 20249.329.329.229.319.3118,600
Oct 7, 20249.539.539.199.229.2238,600
Oct 4, 20249.389.419.339.389.3836,800
Oct 3, 20249.379.419.349.399.398,900
Oct 2, 20249.479.539.339.499.49161,500
Oct 1, 20249.519.559.469.559.5520,000
Sep 30, 20249.549.649.549.589.588,100
Sep 27, 20249.409.489.409.429.427,800
Sep 26, 20249.349.469.329.469.4628,500
Sep 25, 20249.359.369.289.289.2810,600
Sep 24, 20249.359.369.309.329.3217,900
Sep 23, 20249.569.569.279.279.2751,700
Sep 20, 20249.349.349.219.319.3116,100
Sep 19, 20249.549.549.479.509.5012,000
Sep 18, 20249.569.639.499.579.5710,200
Sep 17, 20249.579.629.579.589.5812,600
Sep 16, 20249.499.569.489.569.5631,300
Sep 13, 20249.599.729.549.619.6115,500
Sep 12, 20249.369.399.309.389.3840,000
Sep 11, 20249.379.529.319.439.4329,600
Sep 10, 20249.529.559.399.399.3922,600
Sep 9, 20249.239.359.239.359.3551,400
Sep 6, 20249.299.309.219.219.2112,200
Sep 5, 20249.409.439.389.429.4225,700
Sep 4, 20249.339.379.339.369.3620,300
Sep 3, 20249.279.289.209.219.2122,600
Aug 30, 20249.329.329.259.309.3015,100
Aug 29, 20249.509.509.219.249.2418,100
Aug 28, 20249.319.329.259.279.278,700
Aug 27, 20249.219.349.219.339.3319,100
Aug 26, 20249.219.299.189.219.2152,700
Aug 23, 20249.099.229.099.219.2120,000
Aug 22, 20249.079.089.039.079.07116,500
Aug 21, 20249.019.059.019.039.0325,000
Aug 20, 20248.978.988.928.968.9626,800
Aug 19, 20249.149.158.868.948.9442,400
Aug 16, 20248.798.908.798.848.8435,100
Aug 15, 20248.748.858.718.718.7121,000
Aug 14, 20248.768.818.738.778.7721,300
Aug 13, 20248.878.878.638.688.6840,800
Aug 12, 20248.508.518.448.458.4546,600
Aug 9, 20248.498.658.488.518.51107,500
Aug 8, 20248.448.518.358.508.5038,900
Aug 7, 20248.558.558.458.468.4635,700
Aug 6, 20248.398.488.398.448.4499,800
Aug 5, 20248.588.588.468.548.5410,700
Aug 2, 20248.638.688.578.648.6449,300
Aug 1, 20248.718.828.598.638.6372,900
Jul 31, 20248.999.058.939.039.0329,000
Jul 30, 20248.808.918.678.688.68106,100
Jul 29, 20248.838.858.638.698.6933,300
Jul 26, 20248.648.828.648.708.7041,900
Jul 25, 20248.678.718.668.688.6841,600
Jul 24, 20248.558.608.558.568.5631,800
Jul 23, 20248.468.568.468.548.54300,400
Jul 22, 20248.368.628.128.248.24552,300
Jul 19, 20248.248.248.178.218.2137,400
Jul 18, 20248.378.388.248.288.2858,700
Jul 17, 20248.178.338.178.288.2833,200
Jul 16, 20247.938.137.938.138.13129,700
Jul 15, 20247.988.017.887.987.9826,800
Jul 12, 20248.068.138.068.138.1363,900
Jul 11, 20247.978.077.978.078.0763,000
Jul 10, 20247.907.997.877.987.98108,300
Jul 9, 20247.857.917.787.917.91100,700
Jul 8, 20247.938.027.917.917.91120,900
Jul 5, 20248.018.017.907.977.9778,000
Jul 3, 20247.707.827.707.817.8164,800
Jul 2, 20247.597.727.597.727.7253,800
Jul 1, 20247.657.717.617.707.70147,600
Jun 28, 20247.467.527.437.527.52193,000
Jun 27, 20247.447.527.447.457.4535,000
Jun 26, 20247.537.537.447.447.4444,800
Jun 25, 20247.607.687.517.557.55438,100
Jun 24, 20247.657.717.587.677.67180,100
Jun 21, 20247.607.657.437.577.5782,300
Jun 20, 20247.497.727.497.617.6158,200
Jun 18, 20247.807.827.677.687.68211,700
Jun 17, 20247.868.007.867.957.9528,800
Jun 14, 20247.927.977.867.967.9650,200
Jun 13, 20248.088.358.068.128.1266,600
Jun 12, 20248.178.248.178.188.1811,700
Jun 11, 20248.088.087.927.987.9834,400
Jun 10, 20248.108.298.108.258.2518,500
Jun 7, 20248.258.438.188.438.4350,100
Jun 6, 20248.358.448.278.318.3117,800
Jun 5, 20248.098.168.078.128.1231,000
Jun 4, 20247.978.007.957.997.9913,500
Jun 3, 20247.957.977.937.957.9510,700
May 31, 20247.868.007.867.957.9532,900
May 30, 20247.847.907.847.877.8721,900
May 29, 20247.847.897.807.867.8627,100
May 28, 20247.937.987.937.977.9728,600
May 24, 20247.867.887.837.857.8517,100
May 23, 20247.557.717.557.657.6514,800
May 22, 20247.527.697.487.497.4915,500
May 21, 20247.507.527.497.527.5224,300
May 20, 20247.597.727.557.577.5711,600
May 17, 20247.607.737.527.627.6268,100
May 16, 20247.817.877.757.797.7916,900
May 15, 20247.817.947.817.857.8511,200
May 14, 20247.787.817.777.817.8118,000
May 13, 20247.797.817.747.747.7419,000
May 10, 20247.687.867.687.807.8014,300
May 9, 20247.647.667.597.637.6334,800
May 8, 20247.557.767.557.657.6528,400
May 7, 20247.567.877.507.807.8088,200
May 6, 20247.567.597.557.597.5929,100
May 3, 20247.607.737.577.737.7335,400
May 2, 20247.727.737.547.607.6057,700
May 1, 20247.577.767.457.527.5218,900
Apr 30, 20247.507.557.497.557.5550,400
Apr 29, 20247.317.497.317.477.4755,800
Apr 26, 20247.357.387.307.347.3475,000
Apr 25, 20247.357.387.327.377.3753,000
Apr 24, 20247.397.507.367.397.3927,700
Apr 23, 20247.467.497.417.497.4946,200
Apr 22, 20247.307.447.287.407.40165,700
Apr 19, 20247.197.307.177.307.3043,600
Apr 18, 20247.117.217.117.117.1176,900
Apr 17, 20247.117.167.087.167.1674,400