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 |
| 1 Jul 2010 |
EUR |
53.4299 |
53.4299 |
53.4299 |
53.4299 |
53.4299 |
-2.57 (-4.59%)
|
171 |
| 18 Jun 2010 |
EUR |
55.9999 |
55.9999 |
55.9999 |
55.9999 |
55.9999 |
+0.768 (+1.39%)
|
927 |
| 16 Jun 2010 |
EUR |
55.4037 |
55.4037 |
55.2322 |
55.2322 |
55.2322 |
+1.914 (+3.59%)
|
4,572 |
| 9 Jun 2010 |
EUR |
53.3184 |
53.3184 |
53.3184 |
53.3184 |
53.3184 |
+2.825 (+5.59%)
|
6,270 |
| 25 May 2010 |
EUR |
50.4933 |
50.4933 |
50.4933 |
50.4933 |
50.4933 |
-0.537 (-1.05%)
|
789 |
| 24 May 2010 |
EUR |
51.03 |
51.03 |
51.03 |
51.03 |
51.03 |
-1.19 (-2.28%)
|
240 |
| 18 May 2010 |
EUR |
51.95 |
52.22 |
51.95 |
52.22 |
52.22 |
+2.409 (+4.84%)
|
101,112 |
| 11 May 2010 |
EUR |
50.1912 |
50.2 |
49.811 |
49.811 |
49.811 |
+0.157 (+0.32%)
|
27,135 |
| 10 May 2010 |
EUR |
49.7574 |
49.7574 |
49.6542 |
49.6542 |
49.6542 |
-1.424 (-2.79%)
|
30,768 |
| 5 May 2010 |
EUR |
51.21 |
51.21 |
51.0785 |
51.0785 |
51.0785 |
-1.953 (-3.68%)
|
7,623 |
| 4 May 2010 |
EUR |
53.8299 |
53.8299 |
53.0319 |
53.0319 |
53.0319 |
-0.347 (-0.65%)
|
100,875 |
| 30 Apr 2010 |
EUR |
53.3786 |
53.3786 |
53.3786 |
53.3786 |
53.3786 |
-0.06 (-0.11%)
|
3,030 |
| 29 Apr 2010 |
EUR |
53.4382 |
53.4382 |
53.4382 |
53.4382 |
53.4382 |
+0.462 (+0.87%)
|
1,500 |
| 28 Apr 2010 |
EUR |
52.9763 |
52.9763 |
52.9763 |
52.9763 |
52.9763 |
-0.957 (-1.77%)
|
12,600 |
| 23 Apr 2010 |
EUR |
54.0699 |
54.0699 |
53.5499 |
53.9331 |
53.9331 |
-0.857 (-1.56%)
|
359,757 |
| 21 Apr 2010 |
EUR |
54.9987 |
54.9987 |
54.7896 |
54.7896 |
54.7896 |
-0.1 (-0.18%)
|
9,981 |
| 20 Apr 2010 |
EUR |
54.8899 |
54.8899 |
54.8899 |
54.8899 |
54.8899 |
-0.064 (-0.12%)
|
540 |
| 19 Apr 2010 |
EUR |
55.0737 |
55.0737 |
54.8887 |
54.9537 |
54.9537 |
-1.29 (-2.29%)
|
63 |
| 13 Apr 2010 |
EUR |
55.8499 |
56.2437 |
55.8499 |
56.2437 |
56.2437 |
+0.586 (+1.05%)
|
64,275 |
| 9 Apr 2010 |
EUR |
55.2999 |
55.6578 |
55.2999 |
55.6578 |
55.6578 |
+0.491 (+0.89%)
|
6,789 |
| 8 Apr 2010 |
EUR |
55.1667 |
55.1667 |
55.1667 |
55.1667 |
55.1667 |
-0.303 (-0.55%)
|
2,163 |
| 7 Apr 2010 |
EUR |
55.0499 |
55.4699 |
55.0499 |
55.4699 |
55.4699 |
+6.39 (+13.02%)
|
7,947 |
| 26 Mar 2010 |
EUR |
49.08 |
49.08 |
49.08 |
49.08 |
49.08 |
-0.25 (-0.51%)
|
501 |
| 25 Mar 2010 |
EUR |
49.33 |
49.33 |
49.33 |
49.33 |
49.33 |
-0.67 (-1.34%)
|
534 |
| 17 Mar 2010 |
EUR |
50 |
50 |
50 |
50 |
50 |
-0.15 (-0.30%)
|
1,692 |
| 16 Mar 2010 |
EUR |
50.15 |
50.15 |
50.15 |
50.15 |
50.15 |
+0.181 (+0.36%)
|
330 |
| 4 Mar 2010 |
EUR |
49.9693 |
49.9693 |
49.9693 |
49.9693 |
49.9693 |
+0.787 (+1.60%)
|
2,220 |
| 2 Mar 2010 |
EUR |
49.1822 |
49.1822 |
49.1822 |
49.1822 |
49.1822 |
+0.882 (+1.83%)
|
276 |
| 1 Mar 2010 |
EUR |
48.3 |
48.3 |
48.3 |
48.3 |
48.3 |
+1.286 (+2.74%)
|
10,800 |
| 26 Feb 2010 |
EUR |
47.0135 |
47.0135 |
47.0135 |
47.0135 |
47.0135 |
-0.222 (-0.47%)
|
8,754 |
