Fresenius SE & Co KGaA Historical Data - 1FRE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	2.80373831776	32.1	33	32.1	206	32.9765316	DE
4	-2.94	-8.18030050083	35.94	36.2	32.1	376	33.96699317	DE
12	-0.45	-1.34529147982	33.45	36.2	32.1	239	34.00235819	DE
26	3.76	12.8590971272	29.24	36.2	27.76	339	31.20940266	DE
52	4.9	17.4377224199	28.1	36.2	24.49	318	29.26995359	DE
156	-1.955	-5.59290516378	34.955	37.85	19.775	381	28.43759245	DE
260	-16.38	-33.1713244228	49.38	51.45	19.775	448	34.69017099	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732553700	33	0	0.00	33	33	33	0
1732294500	33	0.4	1.23	33	33	33	600
1732208100	32.6	0.48	1.49	32.6	32.6	32.6	1
1732121700	32.119999	-0.46	-1.41	32.1	32.119999	32.1	16
1732035300	32.58	0	0.00	32.58	32.58	32.58	0
1731948900	32.58	0	0.00	32.58	32.58	32.58	0
1731689700	32.58	-1.29	-3.81	32.58	32.58	32.58	4
1731603300	33.87	0	0.00	33.87	33.87	33.87	0
1731516900	33.87	0	0.00	33.87	33.87	33.87	0
1731430500	33.87	0	0.00	33.87	33.87	33.87	0
1731344100	33.87	-0.19	-0.56	33.73	33.87	33.73	900
1731084900	34.06	0	0.00	34.06	34.06	34.06	0
1730998500	34.06	-0.68	-1.96	34.14	34.14	34.06	230
1730912100	34.74	0.95	2.81	35.94	36.2	34.74	883
1730822100	33.79	0	0.00	33.79	33.79	33.79	0
1730735700	33.79	0	0.00	33.79	33.79	33.79	0
1730476500	33.79	0	0.00	33.79	33.79	33.79	0
1730390100	33.79	0	0.00	33.79	33.79	33.79	0
1730303700	33.79	0	0.00	33.79	33.79	33.79	0
1730217300	33.79	0	0.00	33.79	33.79	33.79	0
1730130900	33.79	0	0.00	33.79	33.79	33.79	0
1729871700	33.79	0	0.00	33.79	33.79	33.79	0
1729785300	33.79	0	0.00	33.79	33.79	33.79	0
1729698900	33.79	0	0.00	33.79	33.79	33.79	0
1729612500	33.79	0	0.00	33.79	33.79	33.79	0
1729526100	33.79	0.44	1.32	33.81	33.81	33.79	300
1729266900	33.35	0.35	1.06	33.35	33.35	33.35	25
1729180500	33	-0.62	-1.84	33	33	33	40
1729094100	33.62	0	0.00	33.62	33.62	33.62	0
1729007700	33.62	-0.19	-0.56	33.62	33.62	33.62	52
1728921300	33.81	0	0.00	33.81	33.81	33.81	0
1728662100	33.81	0	0.00	33.81	33.81	33.81	0
1728575700	33.81	-0.25	-0.73	33.81	33.81	33.81	172
1728489300	34.06	0.43	1.28	34.06	34.06	34.06	31
1728402900	33.63	-0.02	-0.06	33.63	33.63	33.63	108
1728316500	33.65	-0.27	-0.80	33.65	33.65	33.65	180
1728057300	33.92	0	0.00	33.92	33.92	33.92	0
1727970900	33.92	0	0.00	33.92	33.92	33.92	0
1727884500	33.92	-0.42	-1.22	34.52	34.52	33.92	105
1727798100	34.34	0.71	2.11	34.34	34.34	34.34	25
1727711700	33.63	0	0.00	33.63	33.63	33.63	0
1727452500	33.63	0.17	0.51	33.61	33.63	33.61	400
1727366100	33.46	0	0.00	33.46	33.46	33.46	0
1727279700	33.46	0.14	0.42	33.46	33.46	33.46	30
1727193300	33.32	0	0.00	33.32	33.32	33.32	0
1727106900	33.32	0	0.00	33.32	33.32	33.32	0
1726847700	33.32	-1.14	-3.31	33.59	33.6	33.32	7
1726761300	34.46	0.4	1.17	34.46	34.46	34.46	15
1726674900	34.06	0.15	0.44	34.14	34.14	34.06	1000
1726588500	33.91	0	0.00	33.91	33.91	33.91	0
1726502100	33.91	-0.84	-2.42	33.91	33.91	33.91	164
1726242900	34.75	1.06	3.15	34.46	34.8	34.46	1068
1726156500	33.69	-0.09	-0.27	33.69	33.69	33.69	40
1726070100	33.78	0.21	0.63	33.85	34.13	33.78	61
1725983700	33.57	-0.14	-0.42	33.57	33.57	33.57	12
1725897300	33.71	0	0.00	33.71	33.71	33.71	0
1725638100	33.71	0	0.00	33.71	33.71	33.71	0
1725551700	33.71	0	0.00	33.71	33.71	33.71	0
1725465300	33.71	0.38	1.14	33.18	33.71	33.18	542
1725378900	33.33	0.07	0.21	33.25	33.33	33.25	27
1725292500	33.259999	-0.22	-0.66	33.45	33.45	33.24	137
1725033300	33.479999	0	0.00	33.479999	33.479999	33.479999	0
1724946900	33.479999	0.09	0.27	33.28	33.479999	33.159999	350
1724860500	33.39	0.09	0.27	33.299999	33.439999	33.299999	314
1724774100	33.299999	0.6	1.83	33.09	33.299999	33.09	375
1724687700	32.7	0	0.00	32.7	32.7	32.7	0

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius SE & Co KGaA (1FRE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius SE & Co KGaA (1FRE) Historical

Fresenius SE & Co KGaA (1FRE)

Professional-Grade Tools, for Individual Investors.

Your Recent History