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 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 |
| 3 Jul 2023 |
EUR |
25.465 |
26.05 |
25.42 |
25.8076 |
25.8076 |
+0.438 (+1.72%)
|
433,977 |
| 30 Jun 2023 |
EUR |
25.09 |
25.43 |
24.96 |
25.37 |
25.37 |
+0.54 (+2.17%)
|
799,859 |
| 29 Jun 2023 |
EUR |
24.955 |
24.99 |
24.61 |
24.83 |
24.83 |
-0.05 (-0.20%)
|
510,597 |
| 28 Jun 2023 |
EUR |
24.39 |
24.905 |
24.28 |
24.88 |
24.88 |
+0.631 (+2.60%)
|
435,062 |
| 27 Jun 2023 |
EUR |
24.675 |
24.71 |
24.04 |
24.2493 |
24.2493 |
-0.62 (-2.49%)
|
1,735,475 |
| 26 Jun 2023 |
EUR |
25.16 |
25.2 |
24.7389 |
24.8697 |
24.8697 |
-0.4 (-1.58%)
|
179,099 |
| 23 Jun 2023 |
EUR |
24.97 |
25.47 |
24.96 |
25.27 |
25.27 |
+0.205 (+0.82%)
|
538,147 |
| 22 Jun 2023 |
EUR |
25.175 |
25.22 |
24.76 |
25.065 |
25.065 |
-0.39 (-1.53%)
|
351,243 |
| 21 Jun 2023 |
EUR |
25.57 |
25.6 |
25.33 |
25.455 |
25.455 |
-0.105 (-0.41%)
|
423,038 |
| 20 Jun 2023 |
EUR |
25.42 |
25.65 |
25.42 |
25.5603 |
25.5603 |
-0.126 (-0.49%)
|
289,124 |
| 19 Jun 2023 |
EUR |
25.745 |
25.91 |
25.47 |
25.6863 |
25.6863 |
-0.134 (-0.52%)
|
179,158 |
| 16 Jun 2023 |
EUR |
25.47 |
25.86 |
25.28 |
25.82 |
25.82 |
+0.4 (+1.57%)
|
3,309,086 |
| 15 Jun 2023 |
EUR |
25.44 |
25.63 |
25.31 |
25.42 |
25.42 |
-0.14 (-0.55%)
|
110,877 |
| 14 Jun 2023 |
EUR |
25.375 |
25.68 |
25.31 |
25.56 |
25.56 |
+0.285 (+1.13%)
|
5,344,810 |
| 13 Jun 2023 |
EUR |
25.635 |
25.67 |
25.05 |
25.2751 |
25.2751 |
-0.417 (-1.62%)
|
418,885 |
| 12 Jun 2023 |
EUR |
25.935 |
26.04 |
25.44 |
25.692 |
25.692 |
-0.178 (-0.69%)
|
549,730 |
| 9 Jun 2023 |
EUR |
26.065 |
26.08 |
25.8 |
25.87 |
25.87 |
-0.06 (-0.23%)
|
193,547 |
| 8 Jun 2023 |
EUR |
25.94 |
26.15 |
25.73 |
25.93 |
25.93 |
-0.025 (-0.10%)
|
362,147 |
| 7 Jun 2023 |
EUR |
25.95 |
26.09 |
25.72 |
25.955 |
25.955 |
+0.084 (+0.32%)
|
253,514 |
| 6 Jun 2023 |
EUR |
25.855 |
25.92 |
25.65 |
25.8715 |
25.8715 |
-0.049 (-0.19%)
|
376,075 |
| 5 Jun 2023 |
EUR |
26.27 |
26.31 |
25.86 |
25.92 |
25.92 |
-0.37 (-1.41%)
|
740,699 |
