Fresenius SE & Co. KGaA (FSNUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 16, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 13, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 12, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 11, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 10, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 09, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 06, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 05, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 04, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Sept 03, 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 09, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 13,400 |
| Aug 08, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Aug 07, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Aug 06, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Aug 05, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 600 |
| Aug 02, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Aug 01, 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 09, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 08, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,100 |
| Jul 05, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 03, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 02, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
| Jul 01, 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 07, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Jun 06, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1,000 |
| Jun 05, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| Jun 04, 2024 | 32.73 | 32.73 | 29.78 | 29.78 | 29.78 | 400 |
| Jun 03, 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 09, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| May 08, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| May 07, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
| May 06, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 400 |
| May 03, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| May 02, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| May 01, 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.