Fresenius SE & Co KGAA O.N.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Dec 2023 |
EUR |
27.725 |
27.91 |
27.51 |
27.79 |
27.79 |
-0.089 (-0.32%)
|
737,886 |
| 18 Dec 2023 |
EUR |
27.915 |
28.26 |
27.6591 |
27.879 |
27.879 |
-0.221 (-0.79%)
|
763,105 |
| 15 Dec 2023 |
EUR |
28.55 |
28.76 |
27.78 |
28.1 |
28.1 |
-0.415 (-1.46%)
|
315,018 |
| 14 Dec 2023 |
EUR |
28.99 |
29.36 |
28.42 |
28.515 |
28.515 |
+0.355 (+1.26%)
|
1,338,105 |
| 13 Dec 2023 |
EUR |
28.285 |
28.36 |
28.1 |
28.16 |
28.16 |
-0.33 (-1.16%)
|
475,837 |
| 12 Dec 2023 |
EUR |
28.375 |
28.6 |
28.25 |
28.49 |
28.49 |
+0.02 (+0.07%)
|
241,492 |
| 11 Dec 2023 |
EUR |
28.505 |
28.71 |
28.13 |
28.47 |
28.47 |
-0.035 (-0.12%)
|
505,357 |
| 8 Dec 2023 |
EUR |
28.505 |
28.78 |
28.38 |
28.505 |
28.505 |
-0.135 (-0.47%)
|
306,369 |
| 7 Dec 2023 |
EUR |
28.73 |
28.98 |
28.42 |
28.64 |
28.64 |
-0.125 (-0.43%)
|
132,777 |
| 6 Dec 2023 |
EUR |
28.68 |
28.9 |
28.16 |
28.765 |
28.765 |
+0.045 (+0.16%)
|
426,106 |
| 5 Dec 2023 |
EUR |
29.29 |
29.48 |
28.14 |
28.72 |
28.72 |
-0.566 (-1.93%)
|
878,946 |
| 4 Dec 2023 |
EUR |
29.13 |
29.5 |
29.1 |
29.2856 |
29.2856 |
+0.191 (+0.66%)
|
525,807 |
| 1 Dec 2023 |
EUR |
29.24 |
29.46 |
28.91 |
29.095 |
29.095 |
-0.075 (-0.26%)
|
553,898 |
| 30 Nov 2023 |
EUR |
28.565 |
29.25 |
28.46 |
29.17 |
29.17 |
+0.365 (+1.27%)
|
691,122 |
| 29 Nov 2023 |
EUR |
28.415 |
28.92 |
28.1 |
28.805 |
28.805 |
+0.503 (+1.78%)
|
138,861 |
| 28 Nov 2023 |
EUR |
28.04 |
28.58 |
27.96 |
28.3016 |
28.3016 |
+0.123 (+0.44%)
|
1,061,621 |
| 27 Nov 2023 |
EUR |
27.9 |
28.28 |
27.78 |
28.1789 |
28.1789 |
+0.229 (+0.82%)
|
126,679 |
| 24 Nov 2023 |
EUR |
27.9 |
28.11 |
27.86 |
27.95 |
27.95 |
+0.18 (+0.65%)
|
149,847 |
| 23 Nov 2023 |
EUR |
27.75 |
27.9456 |
27.67 |
27.77 |
27.77 |
+0.085 (+0.31%)
|
323,608 |
| 22 Nov 2023 |
EUR |
27.54 |
27.84 |
27.37 |
27.685 |
27.685 |
+0.131 (+0.47%)
|
310,742 |
| 21 Nov 2023 |
EUR |
27.355 |
27.7 |
27.14 |
27.5542 |
27.5542 |
+0.134 (+0.49%)
|
309,863 |
| 20 Nov 2023 |
EUR |
27.325 |
27.55 |
27.28 |
27.4206 |
27.4206 |
+0.011 (+0.04%)
|
177,559 |
| 17 Nov 2023 |
EUR |
27.41 |
27.41 |
27.41 |
27.41 |
27.41 |
+0.64 (+2.39%)
|
318,858 |
| 16 Nov 2023 |
EUR |
26.77 |
27.06 |
26.73 |
26.77 |
26.77 |
-0.05 (-0.19%)
|
620,412 |
| 15 Nov 2023 |
EUR |
26.835 |
27.14 |
26.7 |
26.82 |
26.82 |
+0.144 (+0.54%)
|
559,828 |
| 14 Nov 2023 |
EUR |
25.92 |
26.97 |
25.92 |
26.676 |
26.676 |
+0.771 (+2.98%)
|
510,821 |
| 13 Nov 2023 |
EUR |
24.975 |
25.9052 |
24.84 |
25.9052 |
25.9052 |
+0.945 (+3.79%)
|
2,228,485 |
| 10 Nov 2023 |
EUR |
25.39 |
25.49 |
24.91 |
24.96 |
24.96 |
-0.48 (-1.89%)
|
720,059 |
| 9 Nov 2023 |
EUR |
25.83 |
25.92 |
25.33 |
25.44 |
25.44 |
-0.37 (-1.43%)
|
481,438 |
| 8 Nov 2023 |
EUR |
25.205 |
26.2 |
24.99 |
25.81 |
25.81 |
+0.701 (+2.79%)
|
1,122,362 |
