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 Aug 2023 |
EUR |
30.115 |
30.33 |
29.59 |
30.1324 |
30.1324 |
-0.083 (-0.27%)
|
279,856 |
| 11 Aug 2023 |
EUR |
29.705 |
30.3 |
29.7 |
30.215 |
30.215 |
+0.345 (+1.16%)
|
2,678,237 |
| 10 Aug 2023 |
EUR |
28.855 |
29.99 |
28.79 |
29.87 |
29.87 |
+1.21 (+4.22%)
|
469,477 |
| 9 Aug 2023 |
EUR |
28.965 |
28.98 |
28.53 |
28.66 |
28.66 |
+0.396 (+1.40%)
|
305,897 |
| 8 Aug 2023 |
EUR |
28.18 |
28.36 |
28.04 |
28.2638 |
28.2638 |
+0.144 (+0.51%)
|
176,629 |
| 7 Aug 2023 |
EUR |
27.975 |
28.22 |
27.9372 |
28.1199 |
28.1199 |
+0.185 (+0.66%)
|
165,577 |
| 4 Aug 2023 |
EUR |
28.475 |
28.53 |
27.82 |
27.935 |
27.935 |
-0.435 (-1.53%)
|
262,434 |
| 3 Aug 2023 |
EUR |
28.315 |
28.68 |
27.94 |
28.37 |
28.37 |
-0.145 (-0.51%)
|
1,016,213 |
| 2 Aug 2023 |
EUR |
28.515 |
28.515 |
28.515 |
28.515 |
28.515 |
-0.208 (-0.72%)
|
973,629 |
| 1 Aug 2023 |
EUR |
28.53 |
28.97 |
28.52 |
28.7229 |
28.7229 |
+0.109 (+0.38%)
|
208,456 |
| 31 Jul 2023 |
EUR |
28.74 |
28.95 |
28.53 |
28.6137 |
28.6137 |
-0.186 (-0.65%)
|
168,076 |
| 28 Jul 2023 |
EUR |
28.8 |
28.8 |
28.8 |
28.8 |
28.8 |
-0.08 (-0.28%)
|
304,865 |
| 27 Jul 2023 |
EUR |
28.66 |
29.77 |
28.66 |
28.88 |
28.88 |
+0.48 (+1.69%)
|
1,008,832 |
| 26 Jul 2023 |
EUR |
27.855 |
28.62 |
27.81 |
28.4 |
28.4 |
+0.439 (+1.57%)
|
471,120 |
| 25 Jul 2023 |
EUR |
28.015 |
28.06 |
27.73 |
27.9613 |
27.9613 |
+0.118 (+0.42%)
|
887,832 |
| 24 Jul 2023 |
EUR |
28.025 |
28.2 |
27.56 |
27.843 |
27.843 |
-0.587 (-2.06%)
|
1,130,894 |
| 21 Jul 2023 |
EUR |
28.13 |
28.47 |
27.95 |
28.43 |
28.43 |
+0.29 (+1.03%)
|
915,111 |
| 20 Jul 2023 |
EUR |
26.6 |
28.34 |
26.6 |
28.14 |
28.14 |
+1.67 (+6.31%)
|
918,003 |
| 19 Jul 2023 |
EUR |
26.665 |
26.75 |
26.31 |
26.47 |
26.47 |
+0.015 (+0.06%)
|
147,958 |
| 18 Jul 2023 |
EUR |
26.135 |
26.7 |
26.09 |
26.4545 |
26.4545 |
+0.339 (+1.30%)
|
222,183 |
| 17 Jul 2023 |
EUR |
26.1151 |
26.32 |
26.1151 |
26.1151 |
26.1151 |
-0.045 (-0.17%)
|
139,907 |
| 14 Jul 2023 |
EUR |
25.88 |
26.27 |
25.88 |
26.16 |
26.16 |
+0.175 (+0.67%)
|
113,427 |
| 13 Jul 2023 |
EUR |
25.745 |
26.13 |
25.7 |
25.985 |
25.985 |
+0.31 (+1.21%)
|
266,704 |
| 12 Jul 2023 |
EUR |
25.06 |
25.78 |
25.06 |
25.675 |
25.675 |
+0.806 (+3.24%)
|
183,527 |
| 11 Jul 2023 |
EUR |
24.8 |
25.08 |
24.66 |
24.869 |
24.869 |
+0.177 (+0.72%)
|
89,160 |
| 10 Jul 2023 |
EUR |
24.575 |
24.76 |
24.56 |
24.6924 |
24.6924 |
-0.038 (-0.15%)
|
126,683 |
| 7 Jul 2023 |
EUR |
24.655 |
24.79 |
24.46 |
24.73 |
24.73 |
-0.11 (-0.44%)
|
186,526 |
| 6 Jul 2023 |
EUR |
25.54 |
25.54 |
24.73 |
24.84 |
24.84 |
-0.93 (-3.61%)
|
237,053 |
| 5 Jul 2023 |
EUR |
25.95 |
26.02 |
25.67 |
25.77 |
25.77 |
-0.276 (-1.06%)
|
105,189 |
| 4 Jul 2023 |
EUR |
25.88 |
26.11 |
25.82 |
26.0461 |
26.0461 |
+0.238 (+0.92%)
|
101,823 |
