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 |
7 Nov 2023 |
EUR |
25.26 |
25.26 |
24.77 |
25.1095 |
25.1095 |
-0.422 (-1.65%)
|
379,944 |
6 Nov 2023 |
EUR |
25.29 |
25.74 |
25.25 |
25.5313 |
25.5313 |
+0.251 (+0.99%)
|
211,761 |
3 Nov 2023 |
EUR |
25.695 |
25.85 |
24.99 |
25.28 |
25.28 |
-0.4 (-1.56%)
|
953,314 |
2 Nov 2023 |
EUR |
24.585 |
25.95 |
24.45 |
25.68 |
25.68 |
+1.43 (+5.90%)
|
871,352 |
1 Nov 2023 |
EUR |
24.275 |
24.43 |
23.94 |
24.25 |
24.25 |
+0.019 (+0.08%)
|
1,939,067 |
31 Oct 2023 |
EUR |
24.39 |
24.52 |
23.994 |
24.2308 |
24.2308 |
-0.049 (-0.20%)
|
2,959,553 |
30 Oct 2023 |
EUR |
24.635 |
24.75 |
24.18 |
24.28 |
24.28 |
-0.25 (-1.02%)
|
758,066 |
27 Oct 2023 |
EUR |
24.535 |
24.87 |
24.36 |
24.53 |
24.53 |
-0.225 (-0.91%)
|
337,944 |
26 Oct 2023 |
EUR |
24.865 |
25 |
24.59 |
24.755 |
24.755 |
-0.215 (-0.86%)
|
208,978 |
25 Oct 2023 |
EUR |
25.12 |
25.32 |
24.8327 |
24.97 |
24.97 |
-0.214 (-0.85%)
|
3,903,007 |
24 Oct 2023 |
EUR |
25.27 |
25.48 |
25.12 |
25.1838 |
25.1838 |
-0.031 (-0.12%)
|
207,590 |
23 Oct 2023 |
EUR |
25.245 |
25.4 |
25 |
25.2152 |
25.2152 |
-0.015 (-0.06%)
|
771,050 |
20 Oct 2023 |
EUR |
24.685 |
25.29 |
24.67 |
25.23 |
25.23 |
+0.46 (+1.86%)
|
491,989 |
19 Oct 2023 |
EUR |
24.695 |
25.11 |
24.4 |
24.77 |
24.77 |
0.0 (0.0%)
|
298,225 |
18 Oct 2023 |
EUR |
25.175 |
25.22 |
24.47 |
24.77 |
24.77 |
-0.436 (-1.73%)
|
252,581 |
17 Oct 2023 |
EUR |
25.09 |
25.33 |
24.86 |
25.2059 |
25.2059 |
+0.247 (+0.99%)
|
540,014 |
16 Oct 2023 |
EUR |
25.58 |
25.75 |
24.71 |
24.9587 |
24.9587 |
-0.456 (-1.80%)
|
586,269 |
13 Oct 2023 |
EUR |
25.43 |
25.9802 |
25.3323 |
25.415 |
25.415 |
-0.295 (-1.15%)
|
607,537 |
12 Oct 2023 |
EUR |
25.62 |
26.25 |
24.7 |
25.71 |
25.71 |
+0.125 (+0.49%)
|
1,323,363 |
11 Oct 2023 |
EUR |
24.63 |
27 |
24 |
25.585 |
25.585 |
-2.083 (-7.53%)
|
3,094,129 |
10 Oct 2023 |
EUR |
27.915 |
27.96 |
27.2591 |
27.6683 |
27.6683 |
-0.129 (-0.47%)
|
2,268,606 |
9 Oct 2023 |
EUR |
27.99 |
28.04 |
27.62 |
27.7977 |
27.7977 |
-0.072 (-0.26%)
|
415,663 |
6 Oct 2023 |
EUR |
28.03 |
28.0713 |
27.68 |
27.87 |
27.87 |
-0.17 (-0.61%)
|
1,700,519 |
5 Oct 2023 |
EUR |
28.105 |
28.16 |
27.73 |
28.04 |
28.04 |
+0.24 (+0.86%)
|
215,902 |
4 Oct 2023 |
EUR |
27.675 |
28.12 |
27.53 |
27.8 |
27.8 |
-0.506 (-1.79%)
|
781,545 |
3 Oct 2023 |
EUR |
28.325 |
28.76 |
28.12 |
28.3065 |
28.3065 |
-0.098 (-0.34%)
|
125,639 |
2 Oct 2023 |
EUR |
29.4 |
29.69 |
27.63 |
28.4043 |
28.4043 |
-1.051 (-3.57%)
|
1,043,465 |
29 Sep 2023 |
EUR |
29.43 |
30.3 |
29.37 |
29.455 |
29.455 |
+0.215 (+0.74%)
|
361,667 |
28 Sep 2023 |
EUR |
29.065 |
29.38 |
29 |
29.24 |
29.24 |
+0.25 (+0.86%)
|
529,416 |
27 Sep 2023 |
EUR |
30.06 |
30.14 |
28.92 |
28.99 |
28.99 |
-1.114 (-3.70%)
|
455,489 |