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 |
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 |