LSE:0OO9 - Fresenius SE & Co KGaA Fresenius SE & Co KGAA O.N.
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
4 Jan 2024 EUR 28.56 29.11 28.56 29.05 29.05 +0.56 (+1.97%) 239,442
3 Jan 2024 EUR 28.865 29.19 28.39 28.49 28.49 -0.536 (-1.85%) 554,592
2 Jan 2024 EUR 28.145 29.1175 27.9 29.0258 29.0258 +0.766 (+2.71%) 745,693
29 Dec 2023 EUR 28.35 28.55 28.14 28.26 28.26 -0.095 (-0.34%) 32,365
28 Dec 2023 EUR 28.38 28.46 28.26 28.355 28.355 -0.185 (-0.65%) 46,415
27 Dec 2023 EUR 28.53 28.65 28.26 28.54 28.54 -0.055 (-0.19%) 130,336
22 Dec 2023 EUR 28.66 28.92 28.39 28.595 28.595 +0.025 (+0.09%) 52,006
21 Dec 2023 EUR 28.305 28.78 28.14 28.57 28.57 +0.076 (+0.27%) 224,452
20 Dec 2023 EUR 27.88 28.63 27.83 28.4943 28.4943 +0.704 (+2.53%) 226,048
19 Dec 2023 EUR 27.725 27.91 27.51 27.79 27.79 -0.089 (-0.32%) 737,886
18 Dec 2023 EUR 27.915 28.26 27.6591 27.879 27.879 -0.221 (-0.79%) 763,105
15 Dec 2023 EUR 28.55 28.76 27.78 28.1 28.1 -0.415 (-1.46%) 315,018
14 Dec 2023 EUR 28.99 29.36 28.42 28.515 28.515 +0.355 (+1.26%) 1,338,105
13 Dec 2023 EUR 28.285 28.36 28.1 28.16 28.16 -0.33 (-1.16%) 475,837
12 Dec 2023 EUR 28.375 28.6 28.25 28.49 28.49 +0.02 (+0.07%) 241,492
11 Dec 2023 EUR 28.505 28.71 28.13 28.47 28.47 -0.035 (-0.12%) 505,357
8 Dec 2023 EUR 28.505 28.78 28.38 28.505 28.505 -0.135 (-0.47%) 306,369
7 Dec 2023 EUR 28.73 28.98 28.42 28.64 28.64 -0.125 (-0.43%) 132,777
6 Dec 2023 EUR 28.68 28.9 28.16 28.765 28.765 +0.045 (+0.16%) 426,106
5 Dec 2023 EUR 29.29 29.48 28.14 28.72 28.72 -0.566 (-1.93%) 878,946
4 Dec 2023 EUR 29.13 29.5 29.1 29.2856 29.2856 +0.191 (+0.66%) 525,807
1 Dec 2023 EUR 29.24 29.46 28.91 29.095 29.095 -0.075 (-0.26%) 553,898
30 Nov 2023 EUR 28.565 29.25 28.46 29.17 29.17 +0.365 (+1.27%) 691,122
29 Nov 2023 EUR 28.415 28.92 28.1 28.805 28.805 +0.503 (+1.78%) 138,861
28 Nov 2023 EUR 28.04 28.58 27.96 28.3016 28.3016 +0.123 (+0.44%) 1,061,621
27 Nov 2023 EUR 27.9 28.28 27.78 28.1789 28.1789 +0.229 (+0.82%) 126,679
24 Nov 2023 EUR 27.9 28.11 27.86 27.95 27.95 +0.18 (+0.65%) 149,847
23 Nov 2023 EUR 27.75 27.9456 27.67 27.77 27.77 +0.085 (+0.31%) 323,608
22 Nov 2023 EUR 27.54 27.84 27.37 27.685 27.685 +0.131 (+0.47%) 310,742
21 Nov 2023 EUR 27.355 27.7 27.14 27.5542 27.5542 +0.134 (+0.49%) 309,863



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

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
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms