LSE:0OO9 - Fresenius SE & Co KGAA O.N. Fresenius SE & Co KGAA O.N.
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
5 Aug 2022 EUR 24.56 24.19 24.19 24.56 24.56 +0.261 (+1.08%) 361,057
4 Aug 2022 EUR 24.39 23.87 24.05 24.299 24.299 +0.408 (+1.71%) 558,570
3 Aug 2022 EUR 24.12 23.4 24.11 23.891 23.891 -0.421 (-1.73%) 651,986
2 Aug 2022 EUR 24.64 24.08 24.575 24.311 24.311 -0.613 (-2.46%) 226,866
1 Aug 2022 EUR 25.278 24.74 24.975 24.924 24.924 -0.011 (-0.04%) 395,079
29 Jul 2022 EUR 25 24.4 24.7 24.935 24.935 +0.075 (+0.30%) 1,213,238
28 Jul 2022 EUR 26.7 24.57 26.675 24.86 24.86 -2.48 (-9.07%) 2,253,060
27 Jul 2022 EUR 27.91 27.23 27.85 27.34 27.34 -0.062 (-0.23%) 815,854
26 Jul 2022 EUR 27.77 27.27 27.385 27.402 27.402 -0.161 (-0.58%) 105,748
25 Jul 2022 EUR 27.84 27.13 27.175 27.563 27.563 +0.243 (+0.89%) 140,145
22 Jul 2022 EUR 27.47 26.93 26.94 27.32 27.32 +0.49 (+1.83%) 4,339,465
21 Jul 2022 EUR 27.383 26.66 27.355 26.83 26.83 -0.53 (-1.94%) 187,108
20 Jul 2022 EUR 28.18 27.28 28.075 27.36 27.36 -0.002 (-0.01%) 124,712
19 Jul 2022 EUR 27.881 26.985 27 27.362 27.362 +0.136 (+0.50%) 504,364
18 Jul 2022 EUR 27.65 26.97 27.59 27.226 27.226 -0.394 (-1.43%) 340,015
15 Jul 2022 EUR 27.72 27.05 27.105 27.62 27.62 +0.71 (+2.64%) 532,559
14 Jul 2022 EUR 27.63 26.7 27.335 26.91 26.91 -0.365 (-1.34%) 728,202
13 Jul 2022 EUR 28.1 26.61 28.055 27.275 27.275 -0.593 (-2.13%) 395,247
12 Jul 2022 EUR 28.29 27.48 28.225 27.868 27.868 -0.692 (-2.42%) 498,596
11 Jul 2022 EUR 28.9 28.34 28.71 28.56 28.56 -0.145 (-0.51%) 86,275
8 Jul 2022 EUR 28.91 28.31 28.56 28.705 28.705 +0.06 (+0.21%) 212,467
7 Jul 2022 EUR 29.079 28.59 28.945 28.645 28.645 -0.045 (-0.16%) 245,577
6 Jul 2022 EUR 29.3 28.64 28.91 28.69 28.69 +0.16 (+0.56%) 297,973
5 Jul 2022 EUR 29.46 28.53 29.395 28.53 28.53 -0.817 (-2.78%) 191,978
4 Jul 2022 EUR 29.67 29.14 29.325 29.347 29.347 +0.282 (+0.97%) 1,271,547
1 Jul 2022 EUR 29.24 28.44 28.58 29.065 29.065 +0.04 (+0.14%) 320,062
30 Jun 2022 EUR 29.12 28.56 28.79 29.025 29.025 -0.265 (-0.90%) 820,222
29 Jun 2022 EUR 29.35 28.63 28.76 29.29 29.29 +0.203 (+0.70%) 1,225,076
28 Jun 2022 EUR 29.23 28.83 28.835 29.087 29.087 +0.717 (+2.53%) 349,170
27 Jun 2022 EUR 29.25 28.36 28.375 28.37 28.37 +0.4 (+1.43%) 348,268



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms