Fresenius SE & Co KGAA O.N.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Apr 2024 |
EUR |
26.595 |
26.595 |
24.56 |
26.595 |
26.595 |
-0.111 (-0.41%)
|
438 |
| 17 Apr 2024 |
EUR |
26.56 |
26.9 |
26.26 |
26.7058 |
26.7058 |
+0.096 (+0.36%)
|
117,696 |
| 16 Apr 2024 |
EUR |
25.54 |
26.94 |
25.37 |
26.61 |
26.61 |
+1.268 (+5.00%)
|
432,320 |
| 15 Apr 2024 |
EUR |
25.385 |
25.65 |
25.26 |
25.3425 |
25.3425 |
-0.043 (-0.17%)
|
305,675 |
| 12 Apr 2024 |
EUR |
25.515 |
25.71 |
25.14 |
25.385 |
25.385 |
+0.175 (+0.69%)
|
695,336 |
| 11 Apr 2024 |
EUR |
25.17 |
25.57 |
25.03 |
25.21 |
25.21 |
-0.017 (-0.07%)
|
618,843 |
| 10 Apr 2024 |
EUR |
25.47 |
25.65 |
25.1 |
25.2271 |
25.2271 |
-0.223 (-0.88%)
|
293,029 |
| 9 Apr 2024 |
EUR |
25.555 |
25.79 |
25.09 |
25.45 |
25.45 |
-0.104 (-0.41%)
|
1,736,975 |
| 8 Apr 2024 |
EUR |
25.03 |
25.85 |
25 |
25.5537 |
25.5537 |
+0.414 (+1.65%)
|
434,182 |
| 5 Apr 2024 |
EUR |
25.02 |
25.36 |
24.85 |
25.14 |
25.14 |
+0.07 (+0.28%)
|
201,560 |
| 4 Apr 2024 |
EUR |
24.61 |
25.2025 |
24.57 |
25.07 |
25.07 |
+0.438 (+1.78%)
|
450,673 |
| 3 Apr 2024 |
EUR |
24.585 |
24.64 |
24.4 |
24.6325 |
24.6325 |
+0.006 (+0.02%)
|
113,966 |
| 2 Apr 2024 |
EUR |
24.925 |
25.15 |
24.56 |
24.6265 |
24.6265 |
-0.339 (-1.36%)
|
6,636,807 |
| 28 Mar 2024 |
EUR |
25.14 |
25.39 |
24.8 |
24.965 |
24.965 |
-0.02 (-0.08%)
|
234,910 |
| 27 Mar 2024 |
EUR |
24.775 |
25.11 |
24.56 |
24.985 |
24.985 |
+0.395 (+1.61%)
|
1,086,678 |
| 26 Mar 2024 |
EUR |
24.49 |
24.71 |
24.33 |
24.59 |
24.59 |
+0.03 (+0.12%)
|
683,142 |
| 25 Mar 2024 |
EUR |
24.645 |
24.9 |
24.45 |
24.56 |
24.56 |
-0.13 (-0.53%)
|
2,245,068 |
| 22 Mar 2024 |
EUR |
24.675 |
24.81 |
24.65 |
24.69 |
24.69 |
-0.02 (-0.08%)
|
52,252 |
| 21 Mar 2024 |
EUR |
24.995 |
25.15 |
24.52 |
24.71 |
24.71 |
-0.275 (-1.10%)
|
225,214 |
| 20 Mar 2024 |
EUR |
24.985 |
24.985 |
24.985 |
24.985 |
24.985 |
-0.172 (-0.68%)
|
213,268 |
| 19 Mar 2024 |
EUR |
25.1 |
25.33 |
24.88 |
25.1572 |
25.1572 |
+0.037 (+0.15%)
|
92,528 |
| 18 Mar 2024 |
EUR |
24.92 |
25.2 |
24.77 |
25.12 |
25.12 |
+0.06 (+0.24%)
|
1,014,111 |
| 15 Mar 2024 |
EUR |
25.24 |
25.37 |
24.995 |
25.06 |
25.06 |
-0.125 (-0.50%)
|
118,462 |
| 14 Mar 2024 |
EUR |
25.515 |
25.6 |
25.02 |
25.185 |
25.185 |
-0.385 (-1.51%)
|
96,652 |
| 13 Mar 2024 |
EUR |
25.43 |
25.67 |
25.13 |
25.57 |
25.57 |
+0.185 (+0.73%)
|
206,964 |
| 12 Mar 2024 |
EUR |
25.535 |
25.66 |
25.31 |
25.385 |
25.385 |
-0.03 (-0.12%)
|
62,651 |
| 11 Mar 2024 |
EUR |
25.685 |
25.79 |
25.34 |
25.415 |
25.415 |
-0.4 (-1.55%)
|
1,036,733 |
| 8 Mar 2024 |
EUR |
25.655 |
25.91 |
25.47 |
25.815 |
25.815 |
+0.18 (+0.70%)
|
997,574 |
| 7 Mar 2024 |
EUR |
25.115 |
25.79 |
24.87 |
25.635 |
25.635 |
+0.6 (+2.40%)
|
164,728 |
| 6 Mar 2024 |
EUR |
25.57 |
25.6026 |
24.95 |
25.035 |
25.035 |
-0.351 (-1.38%)
|
366,591 |
