Fresenius SE & Co KGAA O.N. Recent Share Price (LSE:0OO9)

LSE:0OO9 - Fresenius SE & Co KGaA Fresenius SE & Co KGAA O.N.
Sector: Industrials, Industry: Environmental & Facilities Services

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Oct 2008	EUR	44.8351	44.8351	44.8351	44.8351	44.8351	+3.425 (+8.27%)	3,138
28 Oct 2008	EUR	41.6281	42.0954	41.41	41.41	41.41	+0.55 (+1.35%)	7,191
27 Oct 2008	EUR	40.86	40.86	40.86	40.86	40.86	-4.856 (-10.62%)	24
20 Oct 2008	EUR	45.77	46.1562	45.7162	45.7162	45.7162	+5.256 (+12.99%)	28,965
17 Oct 2008	EUR	40.46	40.46	40.46	40.46	40.46	+0.836 (+2.11%)	300
16 Oct 2008	EUR	39.624	39.624	39.624	39.624	39.624	+1.594 (+4.19%)	28,500
10 Oct 2008	EUR	39.3517	39.3517	38.03	38.03	38.03	-6.197 (-14.01%)	6,225
9 Oct 2008	EUR	44.2271	44.2271	44.2271	44.2271	44.2271	-6.823 (-13.37%)	1,200
3 Oct 2008	EUR	51.05	51.05	51.05	51.05	51.05	-1.1 (-2.11%)	210
30 Sep 2008	EUR	52.15	52.15	52.15	52.15	52.15	-0.58 (-1.10%)	144
18 Sep 2008	EUR	52.7299	52.7299	52.7299	52.7299	52.7299	-3.42 (-6.09%)	2,010
15 Sep 2008	EUR	56.1499	56.1499	56.1499	56.1499	56.1499	+0.957 (+1.73%)	1,011
8 Sep 2008	EUR	55.1931	55.1931	55.1931	55.1931	55.1931	-2.273 (-3.96%)	618
3 Sep 2008	EUR	57.4666	57.4666	57.4666	57.4666	57.4666	+0.232 (+0.40%)	5,100
29 Aug 2008	EUR	57.2351	57.2351	57.2351	57.2351	57.2351	+0.135 (+0.24%)	2,580
28 Aug 2008	EUR	57.0999	57.0999	57.0999	57.0999	57.0999	+0.29 (+0.51%)	651
27 Aug 2008	EUR	56.8095	56.8095	56.8095	56.8095	56.8095	+0.542 (+0.96%)	3,099
26 Aug 2008	EUR	56.2675	56.2675	56.2675	56.2675	56.2675	+1.388 (+2.53%)	654
13 Aug 2008	EUR	54.8796	54.8796	54.8796	54.8796	54.8796	-2.8 (-4.85%)	3,705
12 Aug 2008	EUR	57.6799	57.6799	57.6799	57.6799	57.6799	-0.477 (-0.82%)	3
6 Aug 2008	EUR	58.1568	59.583	58.1568	58.1568	58.1568	+1.147 (+2.01%)	4,092
4 Aug 2008	EUR	57.0099	57.0099	57.0099	57.0099	57.0099	+0.82 (+1.46%)	36
1 Aug 2008	EUR	56.1899	56.1899	56.1899	56.1899	56.1899	+0.885 (+1.60%)	483
30 Jul 2008	EUR	55.3049	55.3049	55.3049	55.3049	55.3049	-0.049 (-0.09%)	144
29 Jul 2008	EUR	55.3535	55.3535	55.3535	55.3535	55.3535	+0.304 (+0.55%)	13,800
11 Jul 2008	EUR	55.0499	55.0499	55.0499	55.0499	55.0499	0.0 (0.0%)	870

Unicorn Response |