Mail

FMCQF - Fresenius Medical Care AG & Co. KGaA

Other OTC - Other OTC Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	46,08	46,08	46,08	46,08	46,08	-
01 giu 2023	46,08	46,08	46,08	46,08	46,08	-
31 mag 2023	46,08	46,08	46,08	46,08	46,08	-
30 mag 2023	46,08	46,08	46,08	46,08	46,08	-
26 mag 2023	46,08	46,08	46,08	46,08	46,08	-
25 mag 2023	46,08	46,08	46,08	46,08	46,08	-
24 mag 2023	46,08	46,08	46,08	46,08	46,08	-
23 mag 2023	46,08	46,08	46,08	46,08	46,08	20.000
22 mag 2023	46,08	46,08	46,08	46,08	46,08	400
19 mag 2023	45,25	45,25	45,25	45,25	45,25	-
18 mag 2023	45,25	45,25	45,25	45,25	45,25	1.000
17 mag 2023	46,21	46,21	46,21	46,21	46,21	-
17 mag 2023	1.217 Dividendo
16 mag 2023	46,21	46,21	46,21	46,21	44,99	-
15 mag 2023	46,21	46,21	46,21	46,21	44,99	-
12 mag 2023	46,21	46,21	46,21	46,21	44,99	-
11 mag 2023	46,21	46,21	46,21	46,21	44,99	-
10 mag 2023	46,21	46,21	46,21	46,21	44,99	2.600
09 mag 2023	46,21	46,21	46,21	46,21	44,99	200
08 mag 2023	46,46	46,46	46,46	46,46	45,24	-
05 mag 2023	46,46	46,46	46,46	46,46	45,24	25.000
04 mag 2023	46,46	46,46	46,46	46,46	45,24	-
03 mag 2023	46,46	46,46	46,46	46,46	45,24	-
02 mag 2023	46,46	46,46	46,46	46,46	45,24	-
01 mag 2023	46,46	46,46	46,46	46,46	45,24	-
28 apr 2023	46,46	46,46	46,46	46,46	45,24	-
27 apr 2023	46,46	46,46	46,46	46,46	45,24	-
26 apr 2023	46,46	46,46	46,46	46,46	45,24	-
25 apr 2023	46,46	46,46	46,46	46,46	45,24	-
24 apr 2023	46,46	46,46	46,46	46,46	45,24	600
21 apr 2023	38,72	38,72	38,72	38,72	37,70	-
20 apr 2023	38,72	38,72	38,72	38,72	37,70	-
19 apr 2023	38,72	38,72	38,72	38,72	37,70	-
18 apr 2023	38,72	38,72	38,72	38,72	37,70	-
17 apr 2023	38,72	38,72	38,72	38,72	37,70	50.000
14 apr 2023	38,72	38,72	38,72	38,72	37,70	50.000
13 apr 2023	38,72	38,72	38,72	38,72	37,70	-
12 apr 2023	38,72	38,72	38,72	38,72	37,70	-
11 apr 2023	38,72	38,72	38,72	38,72	37,70	500
10 apr 2023	38,72	38,72	38,72	38,72	37,70	-
06 apr 2023	38,72	38,72	38,72	38,72	37,70	-
05 apr 2023	38,72	38,72	38,72	38,72	37,70	-
04 apr 2023	38,72	38,72	38,72	38,72	37,70	-
03 apr 2023	38,72	38,72	38,72	38,72	37,70	-
31 mar 2023	38,72	38,72	38,72	38,72	37,70	-
30 mar 2023	38,72	38,72	38,72	38,72	37,70	-
29 mar 2023	38,72	38,72	38,72	38,72	37,70	-
28 mar 2023	38,72	38,72	38,72	38,72	37,70	-
27 mar 2023	38,72	38,72	38,72	38,72	37,70	-
24 mar 2023	38,72	38,72	38,72	38,72	37,70	-
23 mar 2023	38,72	38,72	38,72	38,72	37,70	-
22 mar 2023	38,72	38,72	38,72	38,72	37,70	-
21 mar 2023	38,72	38,72	38,72	38,72	37,70	-
20 mar 2023	38,72	38,72	38,72	38,72	37,70	-
17 mar 2023	38,72	38,72	38,72	38,72	37,70	100
16 mar 2023	40,24	40,24	40,24	40,24	39,18	-
15 mar 2023	40,24	40,24	40,24	40,24	39,18	2.800
14 mar 2023	40,24	40,24	40,24	40,24	39,18	-
13 mar 2023	40,24	40,24	40,24	40,24	39,18	-
10 mar 2023	40,24	40,24	40,24	40,24	39,18	-
09 mar 2023	40,24	40,24	40,24	40,24	39,18	-
08 mar 2023	40,24	40,24	40,24	40,24	39,18	-
07 mar 2023	40,24	40,24	40,24	40,24	39,18	-
06 mar 2023	40,24	40,24	40,24	40,24	39,18	-
03 mar 2023	40,24	40,24	40,24	40,24	39,18	-
02 mar 2023	40,24	40,24	40,24	40,24	39,18	2.800
01 mar 2023	40,24	40,24	40,24	40,24	39,18	15.800
28 feb 2023	40,24	40,24	40,24	40,24	39,18	-
27 feb 2023	40,24	40,24	40,24	40,24	39,18	-
24 feb 2023	40,24	40,24	40,24	40,24	39,18	-
23 feb 2023	40,24	40,24	40,24	40,24	39,18	-
22 feb 2023	40,24	40,24	40,24	40,24	39,18	-
21 feb 2023	40,24	40,24	40,24	40,24	39,18	100
17 feb 2023	37,93	37,93	37,93	37,93	36,93	-
16 feb 2023	37,93	37,93	37,93	37,93	36,93	-
15 feb 2023	37,93	37,93	37,93	37,93	36,93	-
14 feb 2023	37,93	37,93	37,93	37,93	36,93	-
13 feb 2023	37,93	37,93	37,93	37,93	36,93	-
10 feb 2023	37,93	37,93	37,93	37,93	36,93	-
09 feb 2023	37,93	37,93	37,93	37,93	36,93	39.400
08 feb 2023	37,93	37,93	37,93	37,93	36,93	-
07 feb 2023	37,93	37,93	37,93	37,93	36,93	8.100
06 feb 2023	34,33	34,33	34,33	34,33	33,43	31.000
03 feb 2023	34,33	34,33	34,33	34,33	33,43	-
02 feb 2023	34,33	34,33	34,33	34,33	33,43	-
01 feb 2023	34,33	34,33	34,33	34,33	33,43	-
31 gen 2023	34,33	34,33	34,33	34,33	33,43	-
30 gen 2023	34,33	34,33	34,33	34,33	33,43	-
27 gen 2023	34,33	34,33	34,33	34,33	33,43	-
26 gen 2023	34,33	34,33	34,33	34,33	33,43	-
25 gen 2023	34,33	34,33	34,33	34,33	33,43	-
24 gen 2023	34,33	34,33	34,33	34,33	33,43	700
23 gen 2023	34,33	34,33	34,33	34,33	33,43	-
20 gen 2023	34,33	34,33	34,33	34,33	33,43	-
19 gen 2023	34,33	34,33	34,33	34,33	33,43	-
18 gen 2023	34,33	34,33	34,33	34,33	33,43	-
17 gen 2023	34,33	34,33	34,33	34,33	33,43	-
13 gen 2023	34,33	34,33	34,33	34,33	33,43	-
12 gen 2023	34,33	34,33	34,33	34,33	33,43	-
11 gen 2023	34,33	34,33	34,33	34,33	33,43	-
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...