Fresenius SE (A3MQV1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720729560 | 98.457 | -0.13 | -0.13 | 98.445 | 98.48 | 98.445 | 43000 |
| 1720643220 | 98.59 | 0.17 | 0.18 | 98.44 | 98.59 | 98.436 | 23000 |
| 1720556760 | 98.417 | -0.02 | -0.02 | 98.425 | 98.425 | 98.41 | 17000 |
| 1720470360 | 98.434 | 0.02 | 0.02 | 98.433 | 98.449 | 98.424 | 31000 |
| 1720211220 | 98.41 | -0.03 | -0.03 | 98.45 | 98.45 | 98.41 | 64000 |
| 1720124820 | 98.439 | 0 | 0.00 | 98.439 | 98.439 | 98.439 | 0 |
| 1720038420 | 98.439 | 0.03 | 0.03 | 98.439 | 98.439 | 98.439 | 2000 |
| 1719952020 | 98.407 | 0 | 0.00 | 98.407 | 98.407 | 98.407 | 0 |
| 1719865620 | 98.407 | 0.03 | 0.03 | 98.41 | 98.41 | 98.4 | 21000 |
| 1719606420 | 98.374 | 0.03 | 0.03 | 98.374 | 98.374 | 98.374 | 20000 |
| 1719520020 | 98.348 | -0.02 | -0.02 | 98.362 | 98.362 | 98.348 | 21000 |
| 1719433620 | 98.368 | 0.01 | 0.01 | 98.49 | 98.49 | 98.358 | 213000 |
| 1719347160 | 98.36 | -0.05 | -0.05 | 98.383 | 98.383 | 98.36 | 31000 |
| 1719260820 | 98.411 | 0.06 | 0.06 | 98.499 | 98.499 | 98.349 | 155000 |
| 1719001620 | 98.352 | 0.11 | 0.11 | 98.331 | 98.352 | 98.331 | 105000 |
| 1718915220 | 98.247 | 0 | 0.00 | 98.247 | 98.247 | 98.247 | 0 |
| 1718828820 | 98.247 | 0.21 | 0.22 | 98.247 | 98.247 | 98.247 | 17000 |
| 1718742360 | 98.035 | -0.17 | -0.18 | 98.226 | 98.291 | 98.035 | 30000 |
| 1718656020 | 98.209 | 0.04 | 0.04 | 98.218 | 98.219 | 98.205 | 83000 |
| 1718396820 | 98.17 | -0.04 | -0.04 | 98.248 | 98.248 | 98.17 | 256000 |
| 1718310420 | 98.213 | 0.03 | 0.03 | 98.213 | 98.213 | 98.213 | 20000 |
| 1718224020 | 98.184 | 0.06 | 0.06 | 98.275 | 98.275 | 98.184 | 74000 |
| 1718137620 | 98.124 | 0.05 | 0.05 | 98.291 | 98.291 | 98.081 | 28000 |
| 1718051220 | 98.076 | 0.01 | 0.01 | 98.208 | 98.208 | 98.076 | 8000 |
| 1717792020 | 98.07 | -0.27 | -0.27 | 98.204 | 98.204 | 98.07 | 78000 |
| 1717705620 | 98.339 | 0.13 | 0.13 | 98.338 | 98.339 | 98.338 | 105000 |
| 1717619220 | 98.21 | 0.02 | 0.02 | 98.093 | 98.304 | 98.093 | 205000 |
| 1717532820 | 98.19 | -0.01 | -0.01 | 98.197 | 98.2 | 98.19 | 157000 |
| 1717446420 | 98.201 | 0.13 | 0.13 | 98.172 | 98.201 | 98.169 | 74000 |
| 1717187220 | 98.072 | -0.1 | -0.11 | 98.048 | 98.121 | 98.048 | 64000 |
| 1717100820 | 98.176 | 0.13 | 0.13 | 98.176 | 98.176 | 98.176 | 10000 |
| 1717014420 | 98.047 | -0.1 | -0.10 | 98.044 | 98.1 | 98.044 | 43000 |
| 1716928020 | 98.146 | -0.1 | -0.10 | 98.177 | 98.177 | 98.06 | 27000 |
| 1716841560 | 98.243 | 0.09 | 0.09 | 98.248 | 98.248 | 98.243 | 85000 |
| 1716582420 | 98.157 | 0.02 | 0.02 | 98.216 | 98.216 | 98.059 | 31000 |
| 1716496020 | 98.138 | 0 | 0.00 | 98.138 | 98.138 | 98.138 | 0 |
| 1716409620 | 98.138 | -0.07 | -0.07 | 98.249 | 98.249 | 98.11 | 251000 |
| 1716323160 | 98.208 | -0 | -0.00 | 98.091 | 98.208 | 98.091 | 20000 |
| 1716236820 | 98.211 | 0 | 0.00 | 98.211 | 98.211 | 98.211 | 0 |
| 1715977620 | 98.211 | 0.05 | 0.05 | 98.15 | 98.256 | 98.121 | 529000 |
| 1715891220 | 98.159 | -0.05 | -0.05 | 98.163 | 98.163 | 98.159 | 20000 |
| 1715804820 | 98.205 | 0.15 | 0.15 | 98.209 | 98.213 | 98.205 | 31000 |
| 1715718420 | 98.054 | 0.03 | 0.03 | 98.153 | 98.153 | 98.054 | 52000 |
| 1715631960 | 98.026 | -0.04 | -0.04 | 98.064 | 98.064 | 98.026 | 71000 |
| 1715372820 | 98.064 | -0.08 | -0.08 | 98.207 | 98.207 | 98.064 | 18000 |
| 1715286420 | 98.139 | 0 | 0.00 | 98.139 | 98.139 | 98.139 | 0 |
| 1715200020 | 98.139 | -0.11 | -0.11 | 98.264 | 98.264 | 98.137 | 50000 |
| 1715113620 | 98.251 | 0.01 | 0.01 | 98.17 | 98.251 | 98.027 | 94000 |
| 1715027220 | 98.241 | 0.04 | 0.04 | 98.241 | 98.241 | 98.241 | 8000 |
| 1714768020 | 98.2 | -0.09 | -0.09 | 98.157 | 98.2 | 98.157 | 12000 |
| 1714681560 | 98.29 | 0.19 | 0.19 | 98.155 | 98.29 | 98.155 | 23000 |
| 1714508820 | 98.104 | -0.08 | -0.08 | 98.109 | 98.109 | 98.104 | 14000 |
| 1714422420 | 98.18 | -0.01 | -0.01 | 98.18 | 98.18 | 98.18 | 10000 |
| 1714163220 | 98.188 | 0.12 | 0.12 | 98.188 | 98.188 | 98.188 | 22000 |
| 1714076820 | 98.069 | -0.03 | -0.03 | 98.231 | 98.231 | 98.069 | 15000 |
| 1713990420 | 98.096 | -0.09 | -0.10 | 98.126 | 98.126 | 98.096 | 25000 |
| 1713903960 | 98.19 | 0.11 | 0.11 | 98.19 | 98.19 | 98.19 | 5000 |
| 1713817560 | 98.079 | 0.1 | 0.10 | 98.079 | 98.079 | 98.079 | 59000 |
| 1713558420 | 97.979 | -0.13 | -0.13 | 98.019 | 98.062 | 97.979 | 35000 |
| 1713472020 | 98.11 | 0.15 | 0.16 | 98.105 | 98.11 | 97.999 | 29000 |
| 1713385620 | 97.957 | -0.08 | -0.08 | 98.072 | 98.072 | 97.957 | 8000 |
| 1713299220 | 98.033 | -0.02 | -0.02 | 98.039 | 98.039 | 98.033 | 14000 |
| 1713212820 | 98.051 | 0.06 | 0.06 | 97.977 | 98.053 | 97.953 | 50000 |
| 1712953620 | 97.993 | -0 | -0.00 | 98.08 | 98.105 | 97.993 | 207000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
