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 |
| 26 Sep 2023 |
EUR |
30.22 |
30.4 |
30.01 |
30.104 |
30.104 |
-0.171 (-0.56%)
|
245,453 |
| 25 Sep 2023 |
EUR |
30.605 |
30.68 |
30.15 |
30.2748 |
30.2748 |
-0.32 (-1.05%)
|
704,973 |
| 22 Sep 2023 |
EUR |
30.695 |
30.98 |
30.41 |
30.595 |
30.595 |
-0.38 (-1.23%)
|
213,977 |
| 21 Sep 2023 |
EUR |
30.85 |
31.19 |
30.73 |
30.975 |
30.975 |
-0.175 (-0.56%)
|
138,290 |
| 20 Sep 2023 |
EUR |
30.64 |
31.23 |
30.2446 |
31.15 |
31.15 |
+0.751 (+2.47%)
|
1,301,569 |
| 19 Sep 2023 |
EUR |
30.1 |
30.54 |
30.07 |
30.3989 |
30.3989 |
+0.404 (+1.35%)
|
173,660 |
| 18 Sep 2023 |
EUR |
29.805 |
30.25 |
29.63 |
29.9953 |
29.9953 |
+0.175 (+0.59%)
|
514,335 |
| 15 Sep 2023 |
EUR |
29.695 |
30.16 |
29.54 |
29.82 |
29.82 |
+0.58 (+1.98%)
|
251,863 |
| 14 Sep 2023 |
EUR |
28.755 |
29.4059 |
28.7 |
29.24 |
29.24 |
+0.56 (+1.95%)
|
842,453 |
| 13 Sep 2023 |
EUR |
28.495 |
28.76 |
28.43 |
28.68 |
28.68 |
+0.228 (+0.80%)
|
3,056,102 |
| 12 Sep 2023 |
EUR |
28.415 |
28.72 |
28.39 |
28.4523 |
28.4523 |
+0.075 (+0.26%)
|
1,073,054 |
| 11 Sep 2023 |
EUR |
28.365 |
28.55 |
28.27 |
28.3772 |
28.3772 |
+0.167 (+0.59%)
|
144,227 |
| 8 Sep 2023 |
EUR |
28.54 |
28.57 |
28.05 |
28.21 |
28.21 |
-0.01 (-0.04%)
|
247,507 |
| 7 Sep 2023 |
EUR |
28.025 |
28.4 |
27.81 |
28.22 |
28.22 |
+0.18 (+0.64%)
|
457,975 |
| 6 Sep 2023 |
EUR |
28.63 |
28.63 |
27.9967 |
28.04 |
28.04 |
-0.793 (-2.75%)
|
318,131 |
| 5 Sep 2023 |
EUR |
29.01 |
29.3 |
28.67 |
28.8329 |
28.8329 |
-0.657 (-2.23%)
|
618,371 |
| 4 Sep 2023 |
EUR |
29.625 |
29.703 |
29.49 |
29.49 |
29.49 |
-0.03 (-0.10%)
|
53,378 |
| 1 Sep 2023 |
EUR |
29.63 |
29.65 |
29.37 |
29.52 |
29.52 |
-0.05 (-0.17%)
|
310,066 |
| 31 Aug 2023 |
EUR |
29.57 |
29.57 |
29.57 |
29.57 |
29.57 |
+0.18 (+0.61%)
|
122,446 |
| 30 Aug 2023 |
EUR |
29.39 |
29.39 |
29.39 |
29.39 |
29.39 |
-0.196 (-0.66%)
|
161,779 |
| 29 Aug 2023 |
EUR |
29.56 |
29.74 |
29.52 |
29.5856 |
29.5856 |
+0.256 (+0.87%)
|
467,025 |
| 25 Aug 2023 |
EUR |
29.22 |
29.48 |
29.22 |
29.33 |
29.33 |
+0.01 (+0.03%)
|
66,693 |
| 24 Aug 2023 |
EUR |
29.305 |
29.5 |
29.23 |
29.32 |
29.32 |
+0.036 (+0.12%)
|
59,294 |
| 23 Aug 2023 |
EUR |
29.26 |
29.31 |
29.08 |
29.2838 |
29.2838 |
+0.046 (+0.16%)
|
293,288 |
| 22 Aug 2023 |
EUR |
29.345 |
29.44 |
29.1 |
29.2376 |
29.2376 |
-0.004 (-0.01%)
|
295,655 |
| 21 Aug 2023 |
EUR |
29.26 |
29.52 |
29.11 |
29.2413 |
29.2413 |
+0.021 (+0.07%)
|
413,421 |
| 18 Aug 2023 |
EUR |
29.305 |
29.41 |
28.98 |
29.22 |
29.22 |
-0.06 (-0.20%)
|
295,242 |
| 17 Aug 2023 |
EUR |
29.64 |
29.78 |
29.14 |
29.28 |
29.28 |
-0.55 (-1.84%)
|
700,502 |
| 16 Aug 2023 |
EUR |
29.945 |
30 |
29.53 |
29.83 |
29.83 |
-0.141 (-0.47%)
|
492,323 |
| 15 Aug 2023 |
EUR |
29.925 |
30.18 |
29.85 |
29.9711 |
29.9711 |
-0.161 (-0.54%)
|
92,252 |
