Fresenius SE & Co KGAA O.N.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 5 Mar 2024 |
EUR |
24.595 |
25.87 |
24.43 |
25.3864 |
25.3864 |
+0.673 (+2.72%)
|
382,694 |
| 4 Mar 2024 |
EUR |
25.76 |
25.78 |
24.46 |
24.7131 |
24.7131 |
-1.077 (-4.18%)
|
322,956 |
| 1 Mar 2024 |
EUR |
25.9 |
26.11 |
25.55 |
25.79 |
25.79 |
-0.175 (-0.67%)
|
443,075 |
| 29 Feb 2024 |
EUR |
26.075 |
26.35 |
25.83 |
25.965 |
25.965 |
-0.005 (-0.02%)
|
232,085 |
| 28 Feb 2024 |
EUR |
26.155 |
26.4 |
25.94 |
25.97 |
25.97 |
-0.111 (-0.43%)
|
166,879 |
| 27 Feb 2024 |
EUR |
25.84 |
26.1303 |
25.5 |
26.0809 |
26.0809 |
-0.074 (-0.28%)
|
102,970 |
| 26 Feb 2024 |
EUR |
25.635 |
26.3 |
25.45 |
26.1551 |
26.1551 |
+0.45 (+1.75%)
|
179,602 |
| 23 Feb 2024 |
EUR |
25.88 |
25.97 |
25.45 |
25.705 |
25.705 |
-0.05 (-0.19%)
|
173,682 |
| 22 Feb 2024 |
EUR |
26.3 |
26.42 |
25.34 |
25.755 |
25.755 |
-0.525 (-2.00%)
|
1,530,622 |
| 21 Feb 2024 |
EUR |
25.9 |
27.23 |
25.74 |
26.28 |
26.28 |
+0.249 (+0.96%)
|
655,841 |
| 20 Feb 2024 |
EUR |
26.575 |
26.84 |
25.95 |
26.0311 |
26.0311 |
-0.518 (-1.95%)
|
509,657 |
| 19 Feb 2024 |
EUR |
26.35 |
26.6752 |
26.1 |
26.5488 |
26.5488 |
+0.044 (+0.17%)
|
167,324 |
| 16 Feb 2024 |
EUR |
26.42 |
26.6499 |
26.08 |
26.505 |
26.505 |
+0.11 (+0.42%)
|
834,082 |
| 15 Feb 2024 |
EUR |
26.145 |
26.5 |
25.92 |
26.395 |
26.395 |
+0.305 (+1.17%)
|
255,544 |
| 14 Feb 2024 |
EUR |
25.465 |
26.27 |
25.3 |
26.09 |
26.09 |
+0.552 (+2.16%)
|
641,305 |
| 13 Feb 2024 |
EUR |
25.635 |
25.81 |
25.3045 |
25.5378 |
25.5378 |
-0.205 (-0.80%)
|
309,189 |
| 12 Feb 2024 |
EUR |
25.17 |
25.83 |
24.98 |
25.7426 |
25.7426 |
+0.493 (+1.95%)
|
156,249 |
| 9 Feb 2024 |
EUR |
25.35 |
25.51 |
25.1362 |
25.25 |
25.25 |
-0.185 (-0.73%)
|
484,014 |
| 8 Feb 2024 |
EUR |
25.375 |
25.65 |
25.14 |
25.435 |
25.435 |
-0.08 (-0.31%)
|
498,491 |
| 7 Feb 2024 |
EUR |
25.66 |
25.93 |
25.4862 |
25.515 |
25.515 |
+0.071 (+0.28%)
|
134,325 |
| 6 Feb 2024 |
EUR |
25.505 |
25.77 |
25.25 |
25.4441 |
25.4441 |
-0.065 (-0.26%)
|
361,613 |
| 5 Feb 2024 |
EUR |
25.34 |
25.65 |
25.34 |
25.5094 |
25.5094 |
+0.129 (+0.51%)
|
336,500 |
| 2 Feb 2024 |
EUR |
25.955 |
26.13 |
25.36 |
25.38 |
25.38 |
-0.665 (-2.55%)
|
147,596 |
| 1 Feb 2024 |
EUR |
26.01 |
26.28 |
25.66 |
26.045 |
26.045 |
-0.095 (-0.36%)
|
198,394 |
| 31 Jan 2024 |
EUR |
26.53 |
26.8 |
25.95 |
26.14 |
26.14 |
-0.414 (-1.56%)
|
270,369 |
