Fresenius Se & Company Kg ADR (OP: FSNUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.77	18.81	18.70	18.71	5,042	+0.05(+0.25%)
May 29, 2014	18.56	18.77	18.56	18.66	19,312	-0.10(-0.51%)
May 28, 2014	18.71	18.78	18.65	18.76	5,930	-0.04(-0.21%)
May 27, 2014	18.85	18.85	18.65	18.80	11,328	+0.17(+0.91%)
May 23, 2014		18.63	18.63	18.63	0	+0.23(+1.25%)
May 22, 2014	18.53	18.57	18.40	18.40	4,059	-0.25(-1.34%)
May 21, 2014	18.42	18.70	18.42	18.65	4,603	-0.10(-0.53%)
May 20, 2014	18.50	18.75	18.50	18.75	5,917	+0.00(+0.00%)
May 19, 2014	19.10	19.10	18.75	18.75	9,168	-0.40(-2.09%)
May 16, 2014	19.01	19.15	18.90	19.15	2,670	-0.18(-0.93%)
May 15, 2014	19.15	19.35	19.09	19.33	6,552	-0.02(-0.10%)
May 14, 2014	19.30	19.35	19.05	19.35	7,216	-0.05(-0.26%)
May 13, 2014	19.33	19.40	19.25	19.40	9,073	+0.03(+0.15%)
May 12, 2014	19.35	19.37	19.08	19.37	25,540	+0.35(+1.81%)
May 09, 2014	19.05	19.14	18.86	19.02	13,066	+0.22(+1.20%)
May 08, 2014	18.99	18.99	18.80	18.80	3,774	-0.28(-1.47%)
May 07, 2014	19.15	19.15	18.79	19.08	5,502	+0.30(+1.60%)
May 06, 2014	18.81	18.81	18.66	18.78	2,048	+0.00(+0.00%)
May 05, 2014	18.74	18.80	18.55	18.78	3,425	+0.08(+0.43%)
May 02, 2014	18.82	18.83	18.70	18.70	15,818	-0.29(-1.53%)