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 |
| 25 Oct 2023 |
EUR |
25.12 |
25.32 |
24.8327 |
24.97 |
24.97 |
-0.214 (-0.85%)
|
3,903,007 |
| 24 Oct 2023 |
EUR |
25.27 |
25.48 |
25.12 |
25.1838 |
25.1838 |
-0.031 (-0.12%)
|
207,590 |
| 23 Oct 2023 |
EUR |
25.245 |
25.4 |
25 |
25.2152 |
25.2152 |
-0.015 (-0.06%)
|
771,050 |
| 20 Oct 2023 |
EUR |
24.685 |
25.29 |
24.67 |
25.23 |
25.23 |
+0.46 (+1.86%)
|
491,989 |
| 19 Oct 2023 |
EUR |
24.695 |
25.11 |
24.4 |
24.77 |
24.77 |
0.0 (0.0%)
|
298,225 |
| 18 Oct 2023 |
EUR |
25.175 |
25.22 |
24.47 |
24.77 |
24.77 |
-0.436 (-1.73%)
|
252,581 |
| 17 Oct 2023 |
EUR |
25.09 |
25.33 |
24.86 |
25.2059 |
25.2059 |
+0.247 (+0.99%)
|
540,014 |
| 16 Oct 2023 |
EUR |
25.58 |
25.75 |
24.71 |
24.9587 |
24.9587 |
-0.456 (-1.80%)
|
586,269 |
| 13 Oct 2023 |
EUR |
25.43 |
25.9802 |
25.3323 |
25.415 |
25.415 |
-0.295 (-1.15%)
|
607,537 |
| 12 Oct 2023 |
EUR |
25.62 |
26.25 |
24.7 |
25.71 |
25.71 |
+0.125 (+0.49%)
|
1,323,363 |
| 11 Oct 2023 |
EUR |
24.63 |
27 |
24 |
25.585 |
25.585 |
-2.083 (-7.53%)
|
3,094,129 |
| 10 Oct 2023 |
EUR |
27.915 |
27.96 |
27.2591 |
27.6683 |
27.6683 |
-0.129 (-0.47%)
|
2,268,606 |
| 9 Oct 2023 |
EUR |
27.99 |
28.04 |
27.62 |
27.7977 |
27.7977 |
-0.072 (-0.26%)
|
415,663 |
| 6 Oct 2023 |
EUR |
28.03 |
28.0713 |
27.68 |
27.87 |
27.87 |
-0.17 (-0.61%)
|
1,700,519 |
| 5 Oct 2023 |
EUR |
28.105 |
28.16 |
27.73 |
28.04 |
28.04 |
+0.24 (+0.86%)
|
215,902 |
| 4 Oct 2023 |
EUR |
27.675 |
28.12 |
27.53 |
27.8 |
27.8 |
-0.506 (-1.79%)
|
781,545 |
| 3 Oct 2023 |
EUR |
28.325 |
28.76 |
28.12 |
28.3065 |
28.3065 |
-0.098 (-0.34%)
|
125,639 |
| 2 Oct 2023 |
EUR |
29.4 |
29.69 |
27.63 |
28.4043 |
28.4043 |
-1.051 (-3.57%)
|
1,043,465 |
| 29 Sep 2023 |
EUR |
29.43 |
30.3 |
29.37 |
29.455 |
29.455 |
+0.215 (+0.74%)
|
361,667 |
| 28 Sep 2023 |
EUR |
29.065 |
29.38 |
29 |
29.24 |
29.24 |
+0.25 (+0.86%)
|
529,416 |
| 27 Sep 2023 |
EUR |
30.06 |
30.14 |
28.92 |
28.99 |
28.99 |
-1.114 (-3.70%)
|
455,489 |
| 26 Sep 2023 |
EUR |
30.22 |
30.4 |
30.01 |
30.104 |
30.104 |
-0.171 (-0.56%)
|
245,453 |
| 25 Sep 2023 |
EUR |
30.605 |
30.68 |
30.15 |
30.2748 |
30.2748 |
-0.32 (-1.05%)
|
704,973 |
| 22 Sep 2023 |
EUR |
30.695 |
30.98 |
30.41 |
30.595 |
30.595 |
-0.38 (-1.23%)
|
213,977 |
| 21 Sep 2023 |
EUR |
30.85 |
31.19 |
30.73 |
30.975 |
30.975 |
-0.175 (-0.56%)
|
138,290 |
| 20 Sep 2023 |
EUR |
30.64 |
31.23 |
30.2446 |
31.15 |
31.15 |
+0.751 (+2.47%)
|
1,301,569 |
| 19 Sep 2023 |
EUR |
30.1 |
30.54 |
30.07 |
30.3989 |
30.3989 |
+0.404 (+1.35%)
|
173,660 |
| 18 Sep 2023 |
EUR |
29.805 |
30.25 |
29.63 |
29.9953 |
29.9953 |
+0.175 (+0.59%)
|
514,335 |
| 15 Sep 2023 |
EUR |
29.695 |
30.16 |
29.54 |
29.82 |
29.82 |
+0.58 (+1.98%)
|
251,863 |
| 14 Sep 2023 |
EUR |
28.755 |
29.4059 |
28.7 |
29.24 |
29.24 |
+0.56 (+1.95%)
|
842,453 |
