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 |
| 9 May 2023 |
EUR |
26.245 |
27.69 |
26.18 |
27.5143 |
27.5143 |
+2.223 (+8.79%)
|
2,115,151 |
| 5 May 2023 |
EUR |
25.38 |
25.42 |
25.07 |
25.2912 |
25.2912 |
+0.08 (+0.32%)
|
313,510 |
| 4 May 2023 |
EUR |
25.795 |
25.97 |
24.73 |
25.2111 |
25.2111 |
-0.613 (-2.37%)
|
610,445 |
| 3 May 2023 |
EUR |
25.57 |
25.8252 |
25.4 |
25.8239 |
25.8239 |
+0.104 (+0.40%)
|
731,122 |
| 2 May 2023 |
EUR |
26.16 |
26.26 |
25.36 |
25.7201 |
25.7201 |
-0.464 (-1.77%)
|
994,526 |
| 28 Apr 2023 |
EUR |
26.095 |
26.26 |
25.9 |
26.1843 |
26.1843 |
+0.262 (+1.01%)
|
241,344 |
| 27 Apr 2023 |
EUR |
25.74 |
26.27 |
25.74 |
25.9228 |
25.9228 |
+0.218 (+0.85%)
|
152,595 |
| 26 Apr 2023 |
EUR |
25.435 |
25.7052 |
25.31 |
25.7051 |
25.7051 |
+0.112 (+0.44%)
|
408,667 |
| 25 Apr 2023 |
EUR |
25.845 |
25.9026 |
25.37 |
25.5931 |
25.5931 |
-0.479 (-1.84%)
|
211,228 |
| 24 Apr 2023 |
EUR |
25.73 |
26.29 |
25.73 |
26.0718 |
26.0718 |
+0.598 (+2.35%)
|
77,739 |
| 21 Apr 2023 |
EUR |
25.235 |
25.81 |
25.1323 |
25.4735 |
25.4735 |
+0.236 (+0.93%)
|
602,269 |
| 20 Apr 2023 |
EUR |
25.9 |
25.94 |
25.18 |
25.2376 |
25.2376 |
-0.674 (-2.60%)
|
357,600 |
| 19 Apr 2023 |
EUR |
25.715 |
26.08 |
25.55 |
25.9113 |
25.9113 |
+0.216 (+0.84%)
|
984,452 |
| 18 Apr 2023 |
EUR |
25.72 |
25.87 |
25.62 |
25.6948 |
25.6948 |
-0.048 (-0.19%)
|
276,801 |
| 17 Apr 2023 |
EUR |
25.725 |
25.94 |
25.47 |
25.7427 |
25.7427 |
+0.008 (+0.03%)
|
620,489 |
| 14 Apr 2023 |
EUR |
25.53 |
26.14 |
25.5 |
25.7351 |
25.7351 |
+0.549 (+2.18%)
|
1,346,457 |
| 13 Apr 2023 |
EUR |
25.315 |
25.51 |
25.04 |
25.1859 |
25.1859 |
-0.183 (-0.72%)
|
1,389,044 |
| 12 Apr 2023 |
EUR |
25.46 |
25.64 |
25.23 |
25.3691 |
25.3691 |
+0.035 (+0.14%)
|
1,100,735 |
| 11 Apr 2023 |
EUR |
25.55 |
25.69 |
25.21 |
25.3339 |
25.3339 |
-0.12 (-0.47%)
|
112,437 |
| 6 Apr 2023 |
EUR |
25.025 |
25.67 |
24.97 |
25.4544 |
25.4544 |
+0.526 (+2.11%)
|
236,583 |
| 5 Apr 2023 |
EUR |
24.84 |
25.17 |
24.84 |
24.9288 |
24.9288 |
+0.164 (+0.66%)
|
74,751 |
| 4 Apr 2023 |
EUR |
24.98 |
25 |
24.755 |
24.7649 |
24.7649 |
-0.174 (-0.70%)
|
272,731 |
| 3 Apr 2023 |
EUR |
24.815 |
25.14 |
24.73 |
24.9391 |
24.9391 |
+0.04 (+0.16%)
|
1,310,773 |
| 31 Mar 2023 |
EUR |
24.485 |
24.98 |
24.45 |
24.8991 |
24.8991 |
+0.55 (+2.26%)
|
387,330 |
| 30 Mar 2023 |
EUR |
24.315 |
24.49 |
24.29 |
24.3489 |
24.3489 |
+0.378 (+1.58%)
|
190,215 |
| 29 Mar 2023 |
EUR |
23.965 |
24.26 |
23.84 |
23.971 |
23.971 |
+0.026 (+0.11%)
|
156,819 |
| 28 Mar 2023 |
EUR |
24.155 |
24.29 |
23.71 |
23.9448 |
23.9448 |
-0.084 (-0.35%)
|
841,716 |
| 27 Mar 2023 |
EUR |
23.915 |
24.13 |
23.9 |
24.0284 |
24.0284 |
+0.295 (+1.24%)
|
279,297 |
| 24 Mar 2023 |
EUR |
24.03 |
24.04 |
23.33 |
23.7332 |
23.7332 |
-0.405 (-1.68%)
|
600,125 |
| 23 Mar 2023 |
EUR |
24.155 |
24.27 |
23.93 |
24.1378 |
24.1378 |
-0.27 (-1.11%)
|
1,178,451 |
