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 |
| 14 Oct 2009 |
EUR |
34.5505 |
34.5505 |
34.1885 |
34.2574 |
34.2574 |
-0.493 (-1.42%)
|
35,412 |
| 13 Oct 2009 |
EUR |
34.75 |
34.75 |
34.75 |
34.75 |
34.75 |
+1.01 (+2.99%)
|
1,215 |
| 9 Oct 2009 |
EUR |
33.74 |
33.74 |
33.74 |
33.74 |
33.74 |
+0.08 (+0.24%)
|
183 |
| 8 Oct 2009 |
EUR |
33.66 |
33.66 |
33.66 |
33.66 |
33.66 |
+0.011 (+0.03%)
|
393 |
| 7 Oct 2009 |
EUR |
33.6492 |
33.6492 |
33.6492 |
33.6492 |
33.6492 |
+0.227 (+0.68%)
|
1,566 |
| 6 Oct 2009 |
EUR |
33.4223 |
33.4223 |
33.4223 |
33.4223 |
33.4223 |
-0.562 (-1.65%)
|
6,252 |
| 1 Oct 2009 |
EUR |
33.51 |
34.25 |
33.51 |
33.9841 |
33.9841 |
+0.374 (+1.11%)
|
3,708 |
| 30 Sep 2009 |
EUR |
33.61 |
33.61 |
33.61 |
33.61 |
33.61 |
+1.224 (+3.78%)
|
6,684 |
| 16 Sep 2009 |
EUR |
32.3863 |
32.3863 |
32.3863 |
32.3863 |
32.3863 |
-0.054 (-0.17%)
|
3,000 |
| 10 Sep 2009 |
EUR |
32.75 |
32.75 |
32.44 |
32.44 |
32.44 |
-0.7 (-2.11%)
|
3,660 |
| 7 Sep 2009 |
EUR |
33.14 |
33.14 |
33.14 |
33.14 |
33.14 |
+0.84 (+2.60%)
|
909 |
| 4 Sep 2009 |
EUR |
32.3 |
32.3 |
32.3 |
32.3 |
32.3 |
-0.17 (-0.52%)
|
4,641 |
| 2 Sep 2009 |
EUR |
32.47 |
32.47 |
32.47 |
32.47 |
32.47 |
-1.18 (-3.51%)
|
1,950 |
| 1 Sep 2009 |
EUR |
33.65 |
33.65 |
33.65 |
33.65 |
33.65 |
-1.548 (-4.40%)
|
5,937 |
| 28 Aug 2009 |
EUR |
35.285 |
35.3075 |
35.1975 |
35.1975 |
35.1975 |
+1.511 (+4.49%)
|
1,782 |
| 20 Aug 2009 |
EUR |
34 |
34 |
33.6865 |
33.6865 |
33.6865 |
+1.146 (+3.52%)
|
10,815 |
| 19 Aug 2009 |
EUR |
32.5634 |
32.5634 |
32.5401 |
32.5401 |
32.5401 |
+0.24 (+0.74%)
|
6,960 |
| 18 Aug 2009 |
EUR |
32.3 |
32.3 |
32.3 |
32.3 |
32.3 |
+0.03 (+0.09%)
|
87 |
| 17 Aug 2009 |
EUR |
32.27 |
32.27 |
32.27 |
32.27 |
32.27 |
-0.738 (-2.24%)
|
1,020 |
| 14 Aug 2009 |
EUR |
33.0083 |
33.0083 |
33.0083 |
33.0083 |
33.0083 |
-0.314 (-0.94%)
|
7,050 |
| 13 Aug 2009 |
EUR |
33.3222 |
33.3222 |
33.3222 |
33.3222 |
33.3222 |
+0.302 (+0.92%)
|
66,978 |
| 12 Aug 2009 |
EUR |
33.02 |
33.5 |
33.02 |
33.02 |
33.02 |
-0.102 (-0.31%)
|
28,251 |
| 11 Aug 2009 |
EUR |
33.122 |
33.6641 |
33.122 |
33.122 |
33.122 |
-0.748 (-2.21%)
|
86,142 |
| 7 Aug 2009 |
EUR |
33.87 |
33.87 |
33.87 |
33.87 |
33.87 |
-1.138 (-3.25%)
|
135 |
| 5 Aug 2009 |
EUR |
35.0083 |
35.1045 |
35.0083 |
35.0083 |
35.0083 |
+0.117 (+0.34%)
|
45,372 |
| 4 Aug 2009 |
EUR |
34.8914 |
34.8914 |
34.8914 |
34.8914 |
34.8914 |
-1.309 (-3.61%)
|
22,032 |
| 3 Aug 2009 |
EUR |
36.2652 |
36.2652 |
36.2 |
36.2 |
36.2 |
+4.06 (+12.63%)
|
24,222 |
| 29 Jul 2009 |
EUR |
32.14 |
32.14 |
32.14 |
32.14 |
32.14 |
-0.17 (-0.53%)
|
42 |
| 24 Jul 2009 |
EUR |
32.3104 |
32.3104 |
32.3104 |
32.3104 |
32.3104 |
-0.056 (-0.17%)
|
36,909 |
| 23 Jul 2009 |
EUR |
32.3664 |
32.3664 |
32.3664 |
32.3664 |
32.3664 |
+0.05 (+0.15%)
|
42,432 |
