Fresenius SE & Co KGaA Historical Data - FRED

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735924500	33.49	0	0.00	33.62	33.62	33.22	49006
1735838100	33.49	-0.05	-0.15	33.52	33.6	33.17	25447
1735751700	33.54	0	0.00	33.54	33.54	33.54	0
1735665300	33.54	0	0.00	33.54	33.54	33.54	0
1735578900	33.54	0.06	0.18	33.25	33.66	33.25	20960
1735319700	33.479999	0.03	0.09	33.33	33.479999	33.24	53262
1735233300	33.45	0	0.00	33.45	33.45	33.45	0
1735146900	33.45	0	0.00	33.45	33.45	33.45	0
1735060500	33.45	0	0.00	33.45	33.45	33.45	0
1734974100	33.45	0.25	0.75	32.92	33.56	32.869999	79495
1734714900	33.2	-0.28	-0.84	33.27	33.28	32.74	279262
1734628500	33.479999	-0.71	-2.08	34.03	34.09	33.479999	103906
1734542100	34.19	0.14	0.41	34.13	34.39	33.95	59224
1734455700	34.05	-0.78	-2.24	34.57	34.65	33.87	107012
1734369300	34.83	-0.02	-0.06	34.98	35.06	34.63	67191
1734110100	34.85	0.06	0.17	34.68	34.99	34.61	128678
1734023700	34.79	0.07	0.20	34.66	35.15	34.52	81619
1733937300	34.72	0.83	2.45	34.05	34.76	34.01	115590
1733850900	33.89	0.15	0.44	33.71	34.03	33.705	80474
1733764500	33.74	0.07	0.21	33.66	33.82	33.22	85787
1733505300	33.67	-0.3	-0.88	33.89	34.08	33.61	77156
1733418900	33.97	-0.03	-0.09	34.1	34.17	33.62	80410
1733332500	34	0.13	0.38	33.74	34.13	33.6	68585
1733246100	33.87	0.46	1.38	33.56	33.93	33.549999	80270
1733159700	33.409999	0.14	0.42	33.27	33.69	33.159999	103932
1732900500	33.27	0.18	0.54	33.13	33.29	32.979999	116744
1732814100	33.09	-0.11	-0.33	33.13	33.17	32.89	14793
1732727700	33.2	0.25	0.76	33.119999	33.215	32.93	45132
1732641300	32.95	-0.41	-1.23	33.17	33.2	32.86	41871
1732554900	33.36	0.05	0.15	33.5	33.57	33.2	79060
1732295700	33.31	0.52	1.59	32.82	33.36	32.659999	143385
1732209300	32.79	0.58	1.80	32.4	33	32.369999	153155
1732122900	32.21	-0.56	-1.71	32.93	32.93	31.99	75289
1732036500	32.77	-0.05	-0.15	32.89	33.06	32.43	75561
1731950100	32.82	-0.54	-1.62	33.33	33.409999	32.61	68970
1731690900	33.36	0.59	1.80	32.63	33.525	32.36	254393
1731604500	32.77	-0.04	-0.12	32.81	32.979999	32.619999	58736
1731518100	32.81	-0.35	-1.06	33.08	33.34	32.619999	82934
1731431700	33.159999	-0.34	-1.01	33.36	33.549999	33.07	76067
1731345300	33.5	-0.35	-1.03	33.91	33.91	33.33	174474
1731086100	33.85	0.06	0.18	33.87	34.41	33.75	135270
1730999700	33.79	-0.93	-2.68	34.68	34.94	33.79	217195
1730913300	34.72	0.9	2.66	34.49	36.25	34.42	158570
1730826900	33.82	0.59	1.78	33.21	34.1	33.21	139356
1730740500	33.229999	-0.71	-2.09	34.02	34.15	33.229999	144073
1730481300	33.94	0.42	1.25	33.53	34.07	33.52	137119
1730394900	33.52	0.27	0.81	33.049999	33.52	33	154595
1730308500	33.25	-0.82	-2.41	33.75	33.85	32.975	135893
1730222100	34.07	-0.57	-1.65	34.73	34.8	34.01	104370
1730135700	34.64	0.78	2.30	34.14	34.64	34.075	141578
1729872900	33.86	0.1	0.30	33.79	33.92	33.509999	36400
1729786500	33.76	0.33	0.99	33.5	34.16	33.38	45541
1729700100	33.43	-0.19	-0.57	33.65	33.69	33.43	98954
1729613700	33.62	-0.11	-0.33	33.509999	33.62	33.07	77534
1729527300	33.73	0.28	0.84	33.67	34.15	33.65	43933
1729268100	33.45	0.1	0.30	33.4	33.46	33.14	63410
1729181700	33.35	-0.32	-0.95	33.545	33.545	32.97	143203
1729095300	33.67	-0.06	-0.18	33.62	33.8	33.31	92962
1729008900	33.73	0.04	0.12	33.9	34.05	33.6	84160
1728922500	33.69	0.14	0.42	33.67	33.76	33.43	22516
1728663300	33.549999	-0.11	-0.33	33.61	33.72	33.4	55701
1728576900	33.66	-0.52	-1.52	34.22	34.33	33.62	143580
1728490500	34.18	0.42	1.24	33.84	34.19	33.78	70763
1728404100	33.76	0.19	0.57	33.45	33.895	33.45	51511
1728317700	33.57	-0.35	-1.03	33.89	33.98	33.57	34569

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius SE & Co KGaA (FRED)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius SE & Co KGaA (FRED)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE