Dark

FSNUY
FRESENIUS SE S/ADR
stock OTC ADR

EOD

Aug 7, 2026

13.57USD+0.222%(+0.03)50,238

Pre-market

0.00USD-100.000%(-13.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.5800	13.668500	13.4800	13.5700	+0.222%	50,238	0.000%
2026-08-06	13.7800	13.780000	13.4600	13.5400	-0.147%	55,507	+0.222%
2026-08-05	13.6000	13.650000	13.4300	13.5599	+5.689%	45,838	+0.074%
2026-08-04	12.8300	12.930000	12.7900	12.8300	-1.003%	127,125	+5.768%
2026-08-03	13.0200	13.130000	12.8290	12.9600	+0.621%	60,412	+4.707%
2026-07-31	12.9800	12.980000	12.8600	12.8800	-0.847%	57,996	+5.357%
2026-07-30	12.9150	13.089900	12.9000	12.9900	+1.643%	56,705	+4.465%
2026-07-29	12.8600	12.939968	12.7100	12.7800	+0.551%	56,788	+6.182%
2026-07-28	12.6100	12.750000	12.6100	12.7100	+0.474%	117,033	+6.766%
2026-07-27	12.7000	12.722000	12.6300	12.6500	+1.362%	272,478	+7.273%
2026-07-24	12.4200	12.587000	12.4100	12.4800	+1.463%	1,258,405	+8.734%
2026-07-23	12.2100	12.439900	12.0200	12.3000	-1.284%	836,147	+10.325%
2026-07-22	12.4900	12.749900	12.4600	12.4600	-1.346%	60,162	+8.909%
2026-07-21	12.3820	12.850000	12.3820	12.6300	+2.433%	182,557	+7.443%
2026-07-20	12.2300	12.390000	12.2200	12.3300	+2.836%	286,763	+10.057%
2026-07-17	12.0000	12.180000	11.9400	11.9900	-0.663%	403,964	+13.178%
2026-07-16	12.0900	12.090000	11.8900	12.0700	+0.500%	194,501	+12.428%
2026-07-15	11.8000	12.070000	11.8000	12.0100	+2.300%	134,680	+12.989%
2026-07-14	11.9000	12.040000	11.7400	11.7400	-1.178%	160,552	+15.588%
2026-07-13	12.2000	12.200000	11.7600	11.8800	-2.463%	623,460	+14.226%
2026-07-10	12.2700	12.300000	12.1450	12.1800	+0.495%	78,098	+11.412%
2026-07-09	12.1500	12.242500	12.0900	12.1200	-0.656%	426,976	+11.964%
2026-07-08	12.2300	12.260000	12.1050	12.2000	-2.165%	234,322	+11.230%
2026-07-07	12.6300	12.740000	12.4100	12.4700	-0.240%	225,611	+8.821%
2026-07-06	12.3200	12.510000	12.2170	12.5000	+3.306%	354,207	+8.560%
2026-07-02	12.0150	12.196700	11.9800	12.1000	+3.242%	710,759	+12.149%
2026-07-01	11.5700	11.850000	11.5700	11.7200	+2.537%	101,803	+15.785%
2026-06-30	11.8400	11.840000	11.2950	11.4300	+0.528%	271,300	+18.723%
2026-06-29	11.3100	11.500000	11.2450	11.3700	-0.351%	246,812	+19.349%
2026-06-26	11.3700	11.620000	11.3700	11.4100	-0.523%	132,654	+18.931%
2026-06-25	11.3800	11.510000	11.3800	11.4700	+0.087%	94,991	+18.309%
2026-06-24	11.5550	11.620000	11.3200	11.4600	-0.087%	152,061	+18.412%
2026-06-23	11.4000	11.510000	11.3900	11.4700	+1.504%	258,293	+18.309%
2026-06-22	11.2800	11.480000	11.2200	11.3000	+0.266%	295,590	+20.088%
2026-06-18	10.8600	11.320000	10.8600	11.2700	+1.577%	204,589	+20.408%
2026-06-17	11.2800	11.480000	11.0700	11.0950	-1.290%	244,753	+22.307%
2026-06-16	11.1900	11.300000	11.0395	11.2400	-0.089%	107,462	+20.730%
2026-06-15	11.2400	11.290000	11.1700	11.2500	+3.022%	271,802	+20.622%
2026-06-12	10.9300	10.977500	10.8500	10.9200	-0.091%	108,832	+24.267%
2026-06-11	10.9800	10.980000	10.7000	10.9300	0.000%	249,560	+24.154%
2026-06-10	10.9000	11.020800	10.8701	10.9300	+0.923%	68,976	+24.154%
2026-06-09	10.8500	11.070000	10.7560	10.8300	+1.215%	183,274	+25.300%
2026-06-08	10.7300	10.805000	10.5900	10.7000	-0.926%	310,622	+26.822%
2026-06-05	10.8200	11.020000	10.7200	10.8000	+0.840%	221,039	+25.648%
2026-06-04	10.7000	10.750000	10.5600	10.7100	+1.903%	277,396	+26.704%
2026-06-03	10.5000	10.590000	10.4000	10.5100	-1.370%	138,403	+29.115%
2026-06-02	10.6200	10.770000	10.6100	10.6560	+2.462%	166,605	+27.346%
2026-06-01	10.4800	10.480000	10.3300	10.4000	-2.256%	335,248	+30.481%
2026-05-29	10.7050	10.740000	10.6000	10.6400	-1.299%	156,692	+27.538%
2026-05-28	10.6600	10.900000	10.6000	10.7800	-0.278%	281,906	+25.881%
2026-05-27	11.2400	11.250000	10.7400	10.8100	-2.962%	219,943	+25.532%
2026-05-26	11.0600	11.234000	11.0039	11.1400	-2.023%	280,959	+21.813%
2026-05-22	11.4500	11.480000	11.1300	11.3700	-3.970%	162,311	+19.349%
2026-05-21	11.7000	12.320000	11.6355	11.8400	+0.085%	125,680	+14.611%
2026-05-20	11.5800	11.830000	11.5800	11.8300	+1.983%	72,340	+14.708%
2026-05-19	11.4350	12.050000	11.4200	11.6000	+0.520%	195,345	+16.983%
2026-05-18	11.4500	11.680000	11.3701	11.5400	+2.124%	381,729	+17.591%
2026-05-15	11.4050	11.600000	11.3000	11.3000	-1.137%	127,042	+20.088%
2026-05-14	11.4900	11.719900	11.2776	11.4300	+1.510%	257,588	+18.723%
2026-05-13	11.3800	11.744800	11.0000	11.2600	-3.843%	183,560	+20.515%
2026-05-12	11.6200	11.900000	11.5700	11.7100	-0.679%	209,802	+15.884%
2026-05-11	11.9200	12.040000	11.7301	11.7900	-2.723%	253,104	+15.098%
2026-05-08	12.2500	12.440000	12.0000	12.1200	+0.748%	201,075	+11.964%
2026-05-07	11.9620	12.090000	11.7900	12.0300	+1.008%	210,864	+12.801%
2026-05-06	11.2800	11.920000	11.2800	11.9100	+2.584%	70,514	+13.938%
2026-05-05	11.7450	12.180000	11.5200	11.6100	-3.088%	203,770	+16.882%
2026-05-04	12.0000	12.200000	11.9100	11.9800	-2.044%	143,706	+13.272%
2026-05-01	12.2675	12.340000	12.1700	12.2300	-0.082%	72,702	+10.957%
2026-04-30	12.2700	12.400000	12.0500	12.2400	+0.907%	553,600	+10.866%
2026-04-29	12.0385	12.309900	11.8500	12.1300	+1.252%	136,461	+11.871%
2026-04-28	11.9080	12.140000	11.8740	11.9800	+0.927%	189,809	+13.272%
2026-04-27	11.8700	11.970000	11.8100	11.8700	+0.084%	425,829	+14.322%
2026-04-24	11.8000	11.910000	11.7700	11.8600	-1.821%	59,781	+14.418%
2026-04-23	12.5400	12.540000	11.8701	12.0800	-3.591%	158,473	+12.334%
2026-04-22	12.9500	12.950000	12.3725	12.5300	-1.339%	82,748	+8.300%
2026-04-21	13.0050	13.050000	12.6400	12.7000	-2.308%	111,496	+6.850%
2026-04-20	12.9600	13.050000	12.8700	13.0000	-1.813%	64,404	+4.385%
2026-04-17	12.9600	13.750000	12.9600	13.2400	+2.160%	204,104	+2.492%
2026-04-16	13.3000	13.300000	12.8464	12.9600	-0.613%	43,211	+4.707%
2026-04-15	12.9100	13.780000	12.9100	13.0400	-1.585%	52,877	+4.064%
2026-04-14	13.1800	13.270000	13.1400	13.2500	+0.837%	52,167	+2.415%
2026-04-13	12.5700	13.220000	12.5700	13.1400	+0.305%	72,079	+3.272%
2026-04-10	13.2592	13.260000	12.9900	13.1000	+0.230%	41,756	+3.588%
2026-04-09	12.6800	13.170000	12.6800	13.0700	+0.384%	187,459	+3.826%
2026-04-08	12.9100	13.230000	12.9100	13.0200	+3.251%	49,213	+4.224%
2026-04-07	12.5205	12.660000	12.4200	12.6100	-0.237%	110,489	+7.613%
2026-04-06	12.6450	12.720000	12.5700	12.6400	+0.557%	90,419	+7.358%
2026-04-02	12.4700	12.662000	12.4500	12.5700	-1.218%	328,771	+7.955%
2026-04-01	13.1200	13.120000	12.6201	12.7250	-1.127%	90,561	+6.640%
2026-03-31	12.8100	13.000000	12.7100	12.8700	+0.704%	87,187	+5.439%
2026-03-30	12.7100	12.859900	12.7000	12.7800	+1.671%	89,173	+6.182%
2026-03-27	12.6840	12.717500	12.4764	12.5700	-1.024%	42,434	+7.955%
2026-03-26	12.7875	12.802000	12.6700	12.7000	-1.321%	98,995	+6.850%
2026-03-25	12.9310	13.095600	12.7600	12.8700	+0.390%	142,863	+5.439%
2026-03-24	12.7800	12.960000	12.6400	12.8200	-0.543%	111,167	+5.850%
2026-03-23	12.8000	12.990000	12.7325	12.8900	+2.464%	105,993	+5.275%
2026-03-20	12.8900	12.900000	12.5100	12.5800	-3.156%	90,939	+7.870%
2026-03-19	12.8200	13.060000	12.7501	12.9900	-1.217%	57,467	+4.465%
2026-03-18	13.6900	13.690000	13.1200	13.1500	-2.158%	32,508	+3.194%
2026-03-17	13.5200	13.630000	13.2800	13.4400	-1.031%	93,638	+0.967%
2026-03-16	13.5775	13.694900	13.4600	13.5800	+1.192%	84,276	-0.074%
2026-03-13	13.2400	13.710000	13.2400	13.4200	-0.445%	167,706	+1.118%
2026-03-12	13.5500	14.000000	13.3625	13.4800	-1.964%	52,932	+0.668%
2026-03-11	13.7700	13.990000	13.6700	13.7500	-1.926%	52,386	-1.309%
2026-03-10	14.6400	14.640000	13.9800	14.0200	+0.358%	112,026	-3.210%
2026-03-09	14.1000	14.100000	13.5400	13.9700	+2.494%	77,913	-2.863%
2026-03-06	13.4100	13.670000	13.3750	13.6300	+0.665%	127,545	-0.440%
2026-03-05	13.5000	13.720000	13.3900	13.5400	-3.972%	75,586	+0.222%
2026-03-04	14.2300	14.389900	14.0400	14.1000	-0.564%	189,374	-3.759%
2026-03-03	13.9200	14.200000	13.8300	14.1800	-3.864%	190,416	-4.302%
2026-03-02	14.7200	15.219900	14.5240	14.7500	-2.318%	91,051	-8.000%
2026-02-27	15.1200	15.369900	15.0100	15.1000	-0.723%	141,329	-10.132%
2026-02-26	15.2100	15.210000	15.0900	15.2100	-0.033%	40,688	-10.782%
2026-02-25	15.1700	15.370000	15.0300	15.2150	+1.433%	29,808	-10.812%
2026-02-24	14.7100	15.159900	14.7100	15.0000	-1.961%	23,885	-9.533%
2026-02-23	15.3550	15.700000	15.2400	15.3000	-0.649%	26,202	-11.307%
2026-02-20	15.9400	15.940000	15.2800	15.4000	+0.052%	25,877	-11.883%
2026-02-19	15.3800	15.407500	15.2601	15.3920	+0.404%	27,643	-11.837%
2026-02-18	15.3800	15.450000	15.2440	15.3300	-0.455%	39,196	-11.481%
2026-02-17	15.3750	15.510000	15.3207	15.4000	+1.919%	31,162	-11.883%
2026-02-13	14.8600	15.110000	14.8600	15.1100	+1.036%	21,056	-10.192%
2026-02-12	14.9600	15.030000	14.9150	14.9550	+0.167%	41,011	-9.261%
2026-02-11	14.9100	14.980000	14.8150	14.9300	+0.067%	21,595	-9.109%
2026-02-10	14.8900	14.960000	14.8400	14.9200	-0.201%	27,229	-9.048%
2026-02-09	14.8600	15.030000	14.7500	14.9500	+1.425%	21,788	-9.231%
2026-02-06	14.6900	14.750000	14.6000	14.7399	+1.305%	20,182	-7.937%
2026-02-05	14.4200	14.580000	14.3735	14.5500	-0.274%	35,287	-6.735%
2026-02-04	14.5200	14.620000	14.4800	14.5900	+1.039%	28,870	-6.991%
2026-02-03	14.4450	14.499900	14.3900	14.4400	+1.977%	20,083	-6.025%
2026-02-02	14.1800	14.490000	14.0700	14.1600	+1.215%	28,349	-4.167%
2026-01-30	14.1050	14.360000	13.9300	13.9900	+0.215%	29,680	-3.002%
2026-01-29	13.9900	14.040000	13.8800	13.9600	-1.863%	30,453	-2.794%
2026-01-28	14.4700	14.470000	14.1600	14.2250	-4.549%	33,188	-4.605%
2026-01-27	14.6906	14.903000	14.6500	14.9030	+4.656%	30,973	-8.945%
2026-01-26	14.2700	14.503200	14.2185	14.2400	-0.593%	23,659	-4.705%
2026-01-23	14.2300	14.340000	14.0248	14.3250	+0.951%	21,473	-5.271%
2026-01-22	14.1700	14.386000	14.1700	14.1900	+0.996%	39,021	-4.369%
2026-01-21	14.0000	14.310000	13.8900	14.0500	+1.885%	154,674	-3.416%
2026-01-20	13.9400	14.270000	13.7000	13.7900	-5.001%	55,526	-1.595%
2026-01-16	14.6000	14.605000	14.4600	14.5160	+0.457%	54,103	-6.517%
2026-01-15	14.3500	14.585000	14.3301	14.4500	-4.494%	654,516	-6.090%
2026-01-14	14.9800	15.170000	14.9800	15.1300	+1.544%	79,898	-10.311%
2026-01-13	14.9500	14.970000	14.8600	14.9000	+0.540%	29,370	-8.926%
2026-01-12	14.7400	14.820000	14.7150	14.8200	+3.492%	24,626	-8.435%
2026-01-09	14.4400	14.460000	14.3000	14.3200	-1.241%	30,030	-5.237%
2026-01-08	14.4100	14.540000	14.4000	14.5000	+1.257%	40,851	-6.414%
2026-01-07	14.1900	14.350000	14.1700	14.3200	+1.059%	41,362	-5.237%
2026-01-06	14.1200	14.240000	14.1200	14.1700	+1.359%	157,977	-4.234%
2026-01-05	14.0300	14.030000	13.9200	13.9800	0.000%	33,206	-2.933%
2026-01-02	14.2000	14.220000	13.8800	13.9800	-2.442%	36,009	-2.933%
2025-12-31	14.6700	14.670000	14.3000	14.3300	-0.417%	13,233	-5.304%
2025-12-30	14.4600	14.470000	14.3400	14.3900	+0.489%	24,365	-5.698%
2025-12-29	14.3000	14.370000	14.2900	14.3200	-0.625%	30,109	-5.237%
2025-12-26	14.2800	14.429900	14.2800	14.4100	+0.069%	12,005	-5.829%
2025-12-24	14.1600	14.400000	13.9500	14.4000	+0.770%	16,185	-5.764%
2025-12-23	14.3500	14.547000	14.2600	14.2900	+0.492%	26,411	-5.038%
2025-12-22	14.4100	14.450000	13.9300	14.2200	+1.066%	20,190	-4.571%
2025-12-19	14.1200	14.160000	14.0700	14.0700	+0.788%	33,832	-3.554%
2025-12-18	14.0200	14.120000	13.9500	13.9600	-0.143%	24,206	-2.794%
2025-12-17	14.0700	14.122500	13.9800	13.9800	+0.215%	36,526	-2.933%
2025-12-16	14.1000	14.100000	13.9300	13.9500	-2.652%	38,506	-2.724%
2025-12-15	14.2000	14.850000	14.2000	14.3300	+2.211%	77,584	-5.304%
2025-12-12	14.3800	14.380000	13.9600	14.0200	-1.545%	26,316	-3.210%
2025-12-11	14.1400	14.710000	14.0900	14.2400	+0.352%	311,222	-4.705%
2025-12-10	13.8700	14.860000	13.8700	14.1900	+4.109%	391,412	-4.369%
2025-12-09	13.6800	13.705000	13.5950	13.6300	-1.588%	40,337	-0.440%
2025-12-08	13.9600	14.080000	13.8000	13.8500	+0.203%	42,499	-2.022%
2025-12-05	14.0500	14.050000	13.8100	13.8220	-0.918%	14,486	-1.823%
2025-12-04	13.9500	14.202000	13.8600	13.9500	+0.432%	26,312	-2.724%
2025-12-03	13.8100	13.890000	13.7700	13.8900	+2.020%	31,089	-2.304%
2025-12-02	13.5000	13.640000	13.4800	13.6150	+0.927%	34,481	-0.331%
2025-12-01	13.5400	13.665000	13.4200	13.4900	-1.748%	40,059	+0.593%
2025-11-28	13.6100	13.820000	13.5500	13.7300	-0.218%	25,940	-1.165%
2025-11-26	13.7700	14.140000	13.7000	13.7600	-0.578%	34,680	-1.381%
2025-11-25	13.8700	13.900000	13.7700	13.8400	+1.429%	50,563	-1.951%
2025-11-24	13.7300	13.812500	13.6000	13.6450	+0.442%	31,938	-0.550%
2025-11-21	13.5000	13.780000	13.4300	13.5850	+1.267%	62,259	-0.110%
2025-11-20	13.6200	13.620000	13.4100	13.4150	-1.577%	65,924	+1.155%
2025-11-19	13.7000	13.712000	13.5100	13.6300	-2.504%	40,276	-0.440%
2025-11-18	14.2900	14.340000	13.7851	13.9800	-2.950%	25,447	-2.933%
2025-11-17	14.8300	14.830000	14.1800	14.4050	-0.173%	32,944	-5.797%
2025-11-14	13.7600	14.620000	13.7600	14.4300	+0.487%	19,557	-5.960%
2025-11-13	14.5000	14.850000	14.3000	14.3600	-4.011%	18,117	-5.501%
2025-11-12	14.5800	14.990000	14.4300	14.9600	+2.642%	15,231	-9.291%
2025-11-11	14.6345	14.830000	14.2645	14.5750	-0.103%	17,854	-6.895%
2025-11-10	14.8200	14.900000	14.0100	14.5900	-1.485%	32,804	-6.991%
2025-11-07	14.5110	14.950000	14.1500	14.8100	+0.748%	17,292	-8.373%
2025-11-06	15.0000	15.000000	13.2800	14.7000	-3.607%	40,040	-7.687%
2025-11-05	17.6000	17.600000	14.9600	15.2500	-12.807%	36,731	-11.016%
2025-11-04	19.5900	19.590000	16.0000	17.4900	-11.173%	46,007	-22.413%
2025-11-03	22.8900	25.000000	19.6900	19.6900	-12.294%	31,559	-31.082%
2025-10-31	20.9900	33.930000	20.0000	22.4500	+10.864%	34,829	-39.555%
2025-10-30	17.0700	20.590000	17.0700	20.2500	+11.940%	22,551	-32.988%
2025-10-29	16.0100	18.100000	16.0100	18.0900	+10.982%	52,837	-24.986%
2025-10-28	16.0500	16.750000	16.0500	16.3000	+0.617%	29,556	-16.748%
2025-10-27	15.8700	16.780000	15.5800	16.2000	+0.621%	19,967	-16.235%
2025-10-24	16.3700	16.690000	16.0200	16.1000	+1.899%	29,881	-15.714%
2025-10-23	14.6600	15.900000	14.6050	15.8000	+5.404%	62,155	-14.114%
2025-10-22	14.1500	14.990000	14.0800	14.9900	+4.460%	29,515	-9.473%
2025-10-21	14.3800	14.750000	13.9700	14.3500	+1.557%	80,762	-5.436%
2025-10-20	14.0600	14.330000	14.0280	14.1300	+1.001%	101,174	-3.963%
2025-10-17	14.0100	14.090000	13.9400	13.9900	+1.011%	69,126	-3.002%
2025-10-16	13.5600	14.140000	13.5600	13.8500	-0.216%	613,613	-2.022%
2025-10-15	14.1300	14.130000	13.8100	13.8800	-2.116%	68,008	-2.233%
2025-10-14	14.0900	14.190000	14.0900	14.1800	+2.051%	164,750	-4.302%
2025-10-13	13.7500	13.930000	13.7500	13.8950	+0.688%	100,369	-2.339%
2025-10-10	13.8800	13.960000	13.8000	13.8000	-0.933%	23,535	-1.667%
2025-10-09	14.0200	14.040000	13.8820	13.9300	+0.796%	48,491	-2.584%
2025-10-08	13.8300	13.860000	13.7100	13.8200	+2.068%	239,270	-1.809%
2025-10-07	13.4700	13.580000	13.4400	13.5400	-1.023%	18,379	+0.222%
2025-10-06	13.6800	13.710000	13.6703	13.6800	-1.653%	22,373	-0.804%
2025-10-03	13.8600	13.920000	13.8450	13.9100	+0.651%	56,354	-2.444%
2025-10-02	13.7500	13.919900	13.7000	13.8200	-1.567%	41,217	-1.809%
2025-10-01	13.8000	14.040000	13.8000	14.0400	-0.071%	71,620	-3.348%
2025-09-30	13.7700	14.050000	13.7700	14.0500	+2.630%	39,265	-3.416%
2025-09-29	13.7200	13.720000	13.6600	13.6900	+0.440%	18,691	-0.877%
2025-09-26	13.6200	13.660000	13.5700	13.6300	+0.814%	49,590	-0.440%
2025-09-25	13.6900	13.690000	13.4795	13.5200	-2.100%	73,158	+0.370%
2025-09-24	13.7898	13.880000	13.5400	13.8100	-1.074%	30,631	-1.738%
2025-09-23	13.9300	14.000000	13.8903	13.9600	+0.634%	80,450	-2.794%
2025-09-22	13.8400	13.890000	13.7900	13.8720	+0.087%	54,079	-2.177%
2025-09-19	13.8900	13.890000	13.8100	13.8600	-0.645%	48,622	-2.092%
2025-09-18	13.9350	13.980000	13.8800	13.9500	-1.204%	20,881	-2.724%
2025-09-17	14.1200	14.235000	14.0750	14.1200	+0.570%	31,504	-3.895%
2025-09-16	13.9450	14.090000	13.9450	14.0400	+0.935%	19,986	-3.348%
2025-09-15	13.8200	13.910000	13.7500	13.9100	+1.090%	56,039	-2.444%
2025-09-12	13.7450	13.770000	13.6900	13.7600	-0.936%	17,959	-1.381%
2025-09-11	13.8200	13.900000	13.8200	13.8900	+0.144%	20,095	-2.304%
2025-09-10	13.8970	13.897000	13.8450	13.8700	-0.216%	13,728	-2.163%
2025-09-09	13.9400	13.940000	13.8675	13.9000	-0.501%	48,613	-2.374%
2025-09-08	13.8500	14.000000	13.8300	13.9700	+0.939%	46,177	-2.863%
2025-09-05	13.8100	13.840000	13.7750	13.8400	-0.288%	21,449	-1.951%
2025-09-04	13.8850	13.885000	13.7500	13.8800	+1.536%	11,428	-2.233%
2025-09-03	13.6065	13.880000	13.5996	13.6700	+0.147%	22,402	-0.732%
2025-09-02	13.5600	13.680000	13.5600	13.6500	-0.051%	19,689	-0.586%
2025-08-29	13.6400	13.680000	13.6300	13.6570	+0.567%	14,420	-0.637%
2025-08-28	13.5500	13.640000	13.5450	13.5800	-0.206%	31,174	-0.074%
2025-08-27	13.6250	13.635000	13.5450	13.6080	-1.033%	13,880	-0.279%
2025-08-26	13.8280	13.835000	13.7440	13.7500	-0.507%	18,363	-1.309%
2025-08-25	13.9200	14.140000	13.7900	13.8200	-1.986%	71,088	-1.809%
2025-08-22	13.8940	14.200000	13.8940	14.1000	+1.658%	177,434	-3.759%
2025-08-21	13.7800	13.890000	13.7800	13.8700	+0.518%	59,244	-2.163%
2025-08-20	13.7100	13.820000	13.7100	13.7985	+1.385%	19,586	-1.656%
2025-08-19	13.6950	13.715000	13.5902	13.6100	-0.147%	23,093	-0.294%
2025-08-18	13.5800	13.645000	13.5500	13.6300	+0.888%	10,474	-0.440%
2025-08-15	13.4400	13.560000	13.4400	13.5100	+0.260%	70,116	+0.444%
2025-08-14	13.4900	13.520000	13.4300	13.4750	+0.560%	35,868	+0.705%
2025-08-13	13.2600	13.400000	13.2600	13.4000	+3.156%	11,059	+1.269%
2025-08-12	12.8101	12.990000	12.8000	12.9900	+2.042%	21,329	+4.465%
2025-08-11	12.7500	12.783000	12.6915	12.7300	-0.337%	14,260	+6.599%
2025-08-08	12.8400	12.845000	12.7730	12.7730	+3.258%	27,779	+6.240%
2025-08-07	12.2550	12.400000	12.2150	12.3700	+0.897%	18,980	+9.701%
2025-08-06	12.1100	12.330000	12.0000	12.2600	+1.701%	9,663	+10.685%
2025-08-05	12.0300	12.168400	12.0100	12.0550	+0.333%	22,938	+12.567%
2025-08-04	12.0100	12.153800	11.9129	12.0150	+0.292%	24,563	+12.942%
2025-08-01	11.9200	12.120000	11.8800	11.9800	+0.167%	23,427	+13.272%
2025-07-31	12.0700	12.085000	11.9500	11.9600	-1.075%	31,725	+13.462%
2025-07-30	12.2850	12.285000	12.0900	12.0900	-1.145%	18,512	+12.242%
2025-07-29	12.2150	12.290000	12.1950	12.2300	+0.082%	36,754	+10.957%
2025-07-28	12.1700	12.240000	12.1600	12.2200	-1.571%	16,952	+11.047%
2025-07-25	12.3600	12.560000	12.3100	12.4150	-0.600%	11,424	+9.303%
2025-07-24	12.5200	12.520000	12.4300	12.4900	-0.319%	29,584	+8.647%
2025-07-23	12.4300	12.560000	12.4300	12.5300	+1.787%	18,062	+8.300%
2025-07-22	12.1600	12.330000	12.1600	12.3100	+3.229%	16,321	+10.236%
2025-07-21	11.8500	11.970000	11.8300	11.9250	+0.379%	17,086	+13.795%
2025-07-18	11.9750	12.060000	11.8800	11.8800	-0.917%	19,251	+14.226%
2025-07-17	11.9095	12.040000	11.8900	11.9900	-0.042%	20,009	+13.178%
2025-07-16	12.0204	12.040000	11.9650	11.9950	-0.042%	36,757	+13.130%
2025-07-15	12.2200	12.220000	12.0000	12.0000	-2.399%	53,565	+13.083%
2025-07-14	12.2550	12.330000	12.1900	12.2950	-0.081%	17,525	+10.370%
2025-07-11	12.3200	12.360000	12.2601	12.3050	-0.686%	17,809	+10.280%
2025-07-10	12.2900	12.400000	12.2900	12.3900	-0.880%	26,130	+9.524%
2025-07-09	12.5200	12.520000	12.4100	12.5000	+1.297%	42,374	+8.560%
2025-07-08	12.2800	12.360000	12.1700	12.3400	-1.122%	240,669	+9.968%
2025-07-07	12.3650	12.580000	12.2700	12.4800	+0.120%	29,504	+8.734%
2025-07-03	12.4500	12.690000	12.4100	12.4650	-0.160%	12,224	+8.865%
2025-07-02	12.4760	12.520000	12.4600	12.4850	-0.676%	15,249	+8.690%
2025-07-01	12.6000	12.673000	12.5550	12.5700	+0.480%	18,699	+7.955%
2025-06-30	12.4600	12.638400	12.4600	12.5100	0.000%	12,639	+8.473%
2025-06-27	12.4400	12.560000	12.4400	12.5100	+1.214%	14,472	+8.473%
2025-06-26	12.3400	12.460000	12.3300	12.3600	+0.570%	18,849	+9.790%
2025-06-25	12.2550	12.330000	12.2100	12.2900	-0.727%	14,252	+10.415%
2025-06-24	11.9800	12.400000	11.9800	12.3800	+1.642%	15,921	+9.612%
2025-06-23	12.0580	12.330000	11.9650	12.1800	+0.412%	24,500	+11.412%
2025-06-20	11.8900	12.259000	11.8900	12.1300	+0.248%	43,426	+11.871%
2025-06-18	12.1800	12.200000	12.0300	12.1000	-2.104%	21,236	+12.149%
2025-06-17	12.6000	12.700000	12.2900	12.3600	-2.823%	23,832	+9.790%
2025-06-16	12.7400	12.969900	12.6200	12.7190	+0.308%	16,845	+6.691%
2025-06-13	12.7100	12.789900	12.6500	12.6800	-1.322%	17,998	+7.019%
2025-06-12	12.8650	12.910000	12.8100	12.8499	+1.983%	31,640	+5.604%
2025-06-11	12.5800	12.690000	12.3801	12.6000	-0.135%	26,248	+7.698%
2025-06-10	12.5900	12.629000	12.5300	12.6170	-0.103%	29,320	+7.553%
2025-06-09	12.5500	12.780000	12.5200	12.6300	-0.394%	27,468	+7.443%
2025-06-06	12.6320	12.859900	12.6200	12.6800	0.000%	69,297	+7.019%
2025-06-05	12.6450	12.808000	12.6450	12.6800	+0.955%	136,443	+7.019%
2025-06-04	12.5000	12.760000	12.4800	12.5600	+1.087%	40,132	+8.041%
2025-06-03	12.3900	12.450000	12.3700	12.4250	-2.158%	24,842	+9.215%
2025-06-02	12.5120	12.700000	12.5000	12.6990	+3.076%	35,365	+6.859%
2025-05-30	12.2250	12.333200	12.1500	12.3200	+1.734%	25,090	+10.146%
2025-05-29	12.0000	12.110000	12.0000	12.1100	+0.174%	28,452	+12.056%
2025-05-28	12.1900	12.360000	12.0500	12.0890	-1.475%	68,543	+12.251%
2025-05-27	12.2300	12.620000	12.2300	12.2700	-1.903%	32,995	+10.595%
2025-05-23	12.3350	12.570000	12.3189	12.5080	+1.288%	36,164	+8.491%
2025-05-22	12.5900	12.590000	12.2300	12.3490	-0.170%	38,465	+9.887%
2025-05-21	12.4300	12.460000	12.3400	12.3700	-0.961%	38,759	+9.701%
2025-05-20	12.4300	12.620000	12.3900	12.4900	+1.747%	25,448	+8.647%
2025-05-19	12.2000	12.280000	12.1700	12.2755	+1.367%	38,574	+10.545%
2025-05-16	11.9300	12.120000	11.8520	12.1100	+0.802%	55,882	+12.056%
2025-05-15	11.9300	12.025000	11.9000	12.0137	+2.506%	35,863	+12.954%
2025-05-14	11.8100	11.826000	11.6700	11.7200	-1.678%	26,311	+15.785%
2025-05-13	11.9200	12.028000	11.8200	11.9200	-0.667%	62,800	+13.842%
2025-05-12	11.9600	12.000000	11.9100	12.0000	-1.639%	35,235	+13.083%
2025-05-09	12.1200	12.220000	12.1200	12.2000	+0.818%	21,195	+11.230%
2025-05-08	12.1600	12.220000	11.7300	12.1010	-1.937%	200,352	+12.139%
2025-05-07	12.3650	12.440000	12.2600	12.3400	+1.731%	47,396	+9.968%
2025-05-06	12.0860	12.160000	12.0700	12.1300	+0.251%	42,133	+11.871%
2025-05-05	12.0900	12.130000	12.0640	12.0996	+0.830%	21,070	+12.152%
2025-05-02	12.0600	12.100000	11.9520	12.0000	+1.781%	86,887	+13.083%
2025-05-01	11.8300	12.000000	11.7100	11.7900	-1.008%	70,198	+15.098%
2025-04-30	11.8025	11.940000	11.6815	11.9100	+1.535%	35,125	+13.938%
2025-04-29	11.7100	11.740000	11.6700	11.7300	+0.773%	69,528	+15.686%
2025-04-28	11.5000	11.670000	11.4900	11.6400	+2.195%	27,584	+16.581%
2025-04-25	11.4200	11.430000	11.3600	11.3900	-0.350%	19,473	+19.140%
2025-04-24	11.3850	11.430000	11.3500	11.4300	+1.872%	26,584	+18.723%
2025-04-23	11.2000	11.265000	11.1480	11.2200	-1.406%	39,717	+20.945%
2025-04-22	11.3350	11.555000	11.3200	11.3800	+2.615%	74,269	+19.244%
2025-04-21	11.2150	11.300000	10.9600	11.0900	-0.180%	19,589	+22.362%
2025-04-17	11.3500	11.350000	11.0700	11.1100	-0.697%	33,745	+22.142%
2025-04-16	11.2000	11.286000	11.1600	11.1880	+1.341%	387,737	+21.291%
2025-04-15	11.0000	11.339900	10.9600	11.0400	+0.638%	134,744	+22.917%
2025-04-14	10.7500	11.089000	10.7500	10.9700	+2.908%	54,160	+23.701%
2025-04-11	10.4400	10.700000	10.3860	10.6600	+3.375%	219,218	+27.298%
2025-04-10	10.2400	10.429900	10.1800	10.3120	+0.117%	45,605	+31.594%
2025-04-09	9.8600	10.730000	9.7800	10.3000	+2.784%	80,071	+31.748%
2025-04-08	10.2040	10.420000	9.9070	10.0210	+0.612%	88,145	+35.416%
2025-04-07	10.0600	10.240000	9.8428	9.9600	-3.861%	78,807	+36.245%
2025-04-04	10.6500	10.679900	10.3500	10.3600	-5.328%	55,484	+30.985%
2025-04-03	11.2800	11.280000	10.9430	10.9430	+1.708%	27,479	+24.006%
2025-04-02	10.5700	10.777200	10.5700	10.7592	+0.836%	20,460	+26.125%
2025-04-01	10.7000	10.759900	10.5000	10.6700	-1.112%	177,171	+27.179%
2025-03-31	10.6700	10.880000	10.6575	10.7900	-1.190%	35,721	+25.765%
2025-03-28	10.8300	11.060000	10.7036	10.9200	+0.460%	19,577	+24.267%
2025-03-27	10.8950	11.090000	10.8220	10.8700	+0.018%	23,886	+24.839%
2025-03-26	10.9400	11.140000	10.7900	10.8680	+0.074%	41,320	+24.862%
2025-03-25	10.8000	10.913500	10.8000	10.8600	+1.781%	23,950	+24.954%
2025-03-24	10.7000	10.700000	10.6200	10.6700	-1.113%	31,846	+27.179%
2025-03-21	10.8200	10.885000	10.7600	10.7901	-0.184%	47,265	+25.763%
2025-03-20	10.7985	11.040000	10.7800	10.8100	-1.906%	50,644	+25.532%
2025-03-19	11.1300	11.232600	10.9000	11.0200	-1.166%	34,213	+23.140%
2025-03-18	10.9200	11.150000	10.9200	11.1500	+1.548%	84,660	+21.704%
2025-03-17	10.9900	10.990000	10.7850	10.9800	+1.105%	21,188	+23.588%
2025-03-14	10.7700	11.020000	10.7700	10.8600	+2.164%	45,104	+24.954%
2025-03-13	10.7800	10.840000	10.5700	10.6300	-2.298%	39,433	+27.658%
2025-03-12	10.7050	10.930000	10.7000	10.8800	+2.933%	35,463	+24.724%
2025-03-11	10.6800	10.729600	10.4900	10.5700	-0.886%	28,385	+28.382%
2025-03-10	10.7660	10.770000	10.6300	10.6645	-3.327%	46,355	+27.245%
2025-03-07	11.1000	11.100000	10.9000	11.0315	+0.286%	23,735	+23.011%
2025-03-06	11.0865	11.160000	10.9200	11.0000	-0.317%	43,862	+23.364%
2025-03-05	10.9400	11.070000	10.7700	11.0350	+3.421%	32,265	+22.972%
2025-03-04	10.3500	10.670000	10.3470	10.6700	+3.092%	106,702	+27.179%
2025-03-03	10.3750	10.500000	10.1800	10.3500	+3.500%	37,248	+31.111%
2025-02-28	9.9600	10.040000	9.9400	10.0000	+0.301%	24,786	+35.700%
2025-02-27	9.9270	9.990000	9.9270	9.9700	-1.773%	23,175	+36.108%
2025-02-26	10.2600	10.420000	10.1500	10.1500	+4.796%	33,930	+33.695%
2025-02-25	9.6660	9.840000	9.5800	9.6855	-0.763%	70,325	+40.106%
2025-02-24	9.5604	9.760000	9.5601	9.7600	+1.879%	25,253	+39.037%
2025-02-21	9.5840	9.600000	9.5500	9.5800	-0.519%	14,448	+41.649%
2025-02-20	9.5900	9.630000	9.5400	9.6300	+0.208%	24,307	+40.914%
2025-02-19	9.5900	9.629900	9.5600	9.6100	-1.233%	38,191	+41.207%
2025-02-18	9.7100	9.730000	9.6800	9.7300	-0.714%	18,944	+39.466%

.dark-mode .nlsFrm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlsFrm{ color: #333333; background-color: white; border: 2px solid #333333; }FSNUYFRESENIUS SE S/ADRstock OTC ADR

FSNUY
FRESENIUS SE S/ADR
stock OTC ADR