Fresenius SE & Co KGaA (A289Q5)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 84.006 | -0.01 | -0.01 | 84.006 | 84.006 | 84.006 | 5000 |
| 1742506020 | 84.015 | -0.13 | -0.15 | 84.015 | 84.015 | 84.015 | 2000 |
| 1742419620 | 84.14 | 0 | 0.00 | 84.14 | 84.14 | 84.14 | 0 |
| 1742333220 | 84.14 | 0.61 | 0.74 | 84.14 | 84.14 | 84.14 | 20000 |
| 1742246820 | 83.525 | 0 | 0.00 | 83.525 | 83.525 | 83.525 | 0 |
| 1741987620 | 83.525 | -1.1 | -1.29 | 83.95 | 83.95 | 83.525 | 18000 |
| 1741901220 | 84.62 | -0.69 | -0.80 | 84.62 | 84.62 | 84.62 | 5000 |
| 1741814820 | 85.305 | 0 | 0.00 | 85.305 | 85.305 | 85.305 | 0 |
| 1741728420 | 85.305 | 0 | 0.00 | 85.305 | 85.305 | 85.305 | 0 |
| 1741642020 | 85.305 | 0.03 | 0.04 | 85.305 | 85.305 | 85.305 | 18000 |
| 1741382820 | 85.271 | -1.33 | -1.54 | 85.245 | 85.271 | 85.245 | 58000 |
| 1741296420 | 86.605 | 0 | 0.00 | 86.605 | 86.605 | 86.605 | 0 |
| 1741210020 | 86.605 | 0 | 0.00 | 86.605 | 86.605 | 86.605 | 0 |
| 1741123620 | 86.605 | 0 | 0.00 | 86.605 | 86.605 | 86.605 | 0 |
| 1741037220 | 86.605 | 0.2 | 0.23 | 86.605 | 86.605 | 86.605 | 6000 |
| 1740778020 | 86.405 | -0.07 | -0.08 | 86.96 | 86.96 | 86.405 | 47000 |
| 1740691620 | 86.478 | 0 | 0.00 | 86.478 | 86.478 | 86.478 | 0 |
| 1740605220 | 86.478 | 0.16 | 0.18 | 86.478 | 86.478 | 86.478 | 30000 |
| 1740518820 | 86.32 | 0.03 | 0.03 | 86.32 | 86.32 | 86.32 | 5000 |
| 1740432420 | 86.294 | 0.23 | 0.27 | 86.447 | 86.447 | 86.294 | 47000 |
| 1740173220 | 86.065 | 0.26 | 0.30 | 86.065 | 86.065 | 86.065 | 10000 |
| 1740086820 | 85.809 | -0.29 | -0.34 | 85.809 | 85.809 | 85.809 | 50000 |
| 1740000420 | 86.103 | 0.34 | 0.39 | 86.103 | 86.103 | 86.103 | 9000 |
| 1739914020 | 85.765 | 0 | 0.00 | 85.765 | 85.765 | 85.765 | 0 |
| 1739827620 | 85.765 | 0 | 0.00 | 85.765 | 85.765 | 85.765 | 0 |
| 1739568420 | 85.765 | 0 | 0.00 | 85.765 | 85.765 | 85.765 | 0 |
| 1739482020 | 85.765 | 0 | 0.00 | 85.765 | 85.765 | 85.765 | 0 |
| 1739395620 | 85.765 | 0 | 0.00 | 85.765 | 85.765 | 85.765 | 0 |
| 1739309220 | 85.765 | 0 | 0.00 | 85.765 | 85.765 | 85.765 | 0 |
| 1739222820 | 85.765 | 1.03 | 1.22 | 85.765 | 85.765 | 85.765 | 15000 |
| 1738963620 | 84.735 | 0 | 0.00 | 84.735 | 84.735 | 84.735 | 0 |
| 1738877220 | 84.735 | 0 | 0.00 | 84.735 | 84.735 | 84.735 | 0 |
| 1738790820 | 84.735 | 0 | 0.00 | 84.735 | 84.735 | 84.735 | 0 |
| 1738704420 | 84.735 | 0 | 0.00 | 84.735 | 84.735 | 84.735 | 0 |
| 1738618020 | 84.735 | 0 | 0.00 | 84.735 | 84.735 | 84.735 | 0 |
| 1738358820 | 84.735 | 0 | 0.00 | 84.735 | 84.735 | 84.735 | 0 |
| 1738272420 | 84.735 | 0.23 | 0.27 | 84.735 | 84.735 | 84.735 | 3000 |
| 1738186020 | 84.505 | 0 | 0.00 | 84.505 | 84.505 | 84.505 | 0 |
| 1738099620 | 84.505 | -0.08 | -0.09 | 84.161 | 84.505 | 84.161 | 16000 |
| 1738013220 | 84.58 | 0 | 0.00 | 84.58 | 84.58 | 84.58 | 0 |
| 1737754020 | 84.58 | -0.5 | -0.59 | 84.58 | 84.58 | 84.58 | 3000 |
| 1737667620 | 85.078999 | 0 | 0.00 | 85.078999 | 85.078999 | 85.078999 | 0 |
| 1737581220 | 85.078999 | 0 | 0.00 | 85.078999 | 85.078999 | 85.078999 | 0 |
| 1737494820 | 85.078999 | 0.51 | 0.61 | 85.078999 | 85.078999 | 85.078999 | 6000 |
| 1737408420 | 84.565 | 0 | 0.00 | 84.565 | 84.565 | 84.565 | 0 |
| 1737149220 | 84.565 | 0 | 0.00 | 84.565 | 84.565 | 84.565 | 0 |
| 1737062820 | 84.565 | 0.34 | 0.40 | 84.565 | 84.565 | 84.565 | 6000 |
| 1736976420 | 84.224999 | 0 | 0.00 | 84.224999 | 84.224999 | 84.224999 | 0 |
| 1736890020 | 84.224999 | -0.08 | -0.09 | 84.229 | 84.229 | 84.125 | 35000 |
| 1736803620 | 84.305 | 0 | 0.00 | 84.305 | 84.305 | 84.305 | 0 |
| 1736544420 | 84.305 | 0 | 0.00 | 84.305 | 84.305 | 84.305 | 0 |
| 1736458020 | 84.305 | -1.68 | -1.95 | 84.313 | 84.313 | 84.305 | 73000 |
| 1736371620 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
| 1736285220 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
| 1736198820 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
| 1735939620 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
| 1735853220 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
| 1735594020 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
| 1735334820 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
| 1734989220 | 85.98 | 0 | 0.00 | 85.98 | 85.98 | 85.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
