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
1720196100	29.1	0.47	1.64	28.76	29.59	28.72	132810
1720109700	28.63	0.17	0.60	28.63	28.76	28.5	97025
1720023300	28.46	0.05	0.18	28.51	28.64	28.3	88006
1719936900	28.41	0.11	0.39	28.19	28.41	27.92	82877
1719850500	28.3	0.42	1.51	28.22	28.44	28.07	50480
1719591300	27.88	-0.15	-0.54	28.02	28.1	27.84	58593
1719504900	28.03	0.05	0.18	27.99	28.15	27.91	52558
1719418500	27.98	-0.28	-0.99	28.29	28.49	27.98	92096
1719332100	28.26	-0.11	-0.39	28.36	28.48	28.15	40113
1719245700	28.37	0.3	1.07	28.24	28.47	27.82	49591
1718986500	28.07	-0.28	-0.99	28.29	28.47	28.07	152346
1718900100	28.35	-0.16	-0.56	28.48	28.48	28.09	78446
1718813700	28.51	-0.12	-0.42	28.6	28.64	28.23	136700
1718727300	28.63	-0.77	-2.62	29.51	29.51	28.5	147562
1718640900	29.4	-0.16	-0.54	29.56	29.72	29.28	106022
1718381700	29.56	-0.37	-1.24	29.93	29.96	29.3	92071
1718295300	29.93	-0.12	-0.40	29.95	30.15	29.74	92632
1718208900	30.05	0.62	2.11	29.57	30.18	29.53	66848
1718122500	29.43	-0.73	-2.42	30.3	30.3	29.4	61917
1718036100	30.16	-0.14	-0.46	30.13	30.19	29.99	85716
1717776900	30.3	-0.06	-0.20	30.41	30.56	30.05	111744
1717690500	30.36	0.72	2.43	29.87	30.67	29.87	153787
1717604100	29.64	0.45	1.54	29.39	30.345	29.23	162033
1717517700	29.19	0.02	0.07	29.22	29.69	29.11	199642
1717431300	29.17	-0.11	-0.38	29.37	29.49	29.09	103793
1717172100	29.28	0.25	0.86	29.03	29.32	29.01	86716
1717085700	29.03	0.03	0.10	29.01	29.12	28.71	120634
1716999300	29	-0.23	-0.79	29.15	29.38	28.77	139938
1716912900	29.23	0.03	0.10	29.21	29.28	28.88	94635
1716826500	29.2	0.27	0.93	28.97	29.29	28.97	108115
1716567300	28.93	0.57	2.01	28.21	29.25	28.21	238253
1716480900	28.36	0.73	2.64	27.61	28.36	27.56	81217
1716394500	27.63	0.11	0.40	27.35	27.735	27.34	94955
1716308100	27.52	-0.23	-0.83	27.65	27.6688	27.28	70411
1716221700	27.75	-0.19	-0.68	27.98	28.04	27.73	43019
1715962500	27.94	-0.58	-2.03	28.435	28.6	27.71	228071
1715876100	28.52	-0.2	-0.70	28.56	28.71	28.425	123455
1715789700	28.72	0.07	0.24	28.58	28.77	28.56	86137
1715703300	28.65	-0.02	-0.07	28.57	28.76	28.5	81539
1715616900	28.67	0	0.00	28.84	29	28.445	134200
1715357700	28.67	0.64	2.28	28.27	28.8	28.24	105301
1715271300	28.03	-0.45	-1.58	28.1	28.37	27.89	74960
1715184900	28.48	0.35	1.24	28.92	29.54	27.83	171852
1715098500	28.13	0.26	0.93	27.97	28.18	27.45	207623
1715012100	27.87	-0.08	-0.29	27.96	27.99	27.72	91625
1714752900	27.95	-0.02	-0.07	28.13	28.36	27.89	110833
1714666500	27.97	0	0.00	28.06	28.28	27.96	84538
1714580100	27.97	0	0.00	27.97	27.97	27.97	0
1714493700	27.97	0.29	1.05	27.69	28	27.65	98248
1714407300	27.68	0.47	1.73	27.39	27.73	27.34	62693
1714148100	27.21	0.03	0.11	26.99	27.4	26.95	75729
1714061700	27.18	-0.14	-0.51	27.32	27.55	27.12	113986
1713975300	27.32	-0.34	-1.23	27.7	27.92	27.31	71951
1713888900	27.66	0.28	1.02	27.57	27.785	27.44	109335
1713802500	27.38	0.48	1.78	27.14	27.69	27.14	134840
1713543300	26.9	0.25	0.94	26.46	26.94	26.345	128253
1713456900	26.65	0.14	0.53	26.62	26.8	26.43	48662
1713370500	26.51	-0.1	-0.38	26.55	26.9	26.51	220252
1713284100	26.61	1.16	4.56	25.74	26.69	25.55	161219
1713197700	25.45	0.03	0.12	25.46	25.63	25.32	298211
1712938500	25.42	0.12	0.47	25.54	25.68	25.34	130987
1712852100	25.3	-0.03	-0.12	25.19	25.6	25.175	58640
1712765700	25.33	-0.05	-0.20	25.54	25.67	25.1	94944
1712679300	25.38	-0.25	-0.98	25.47	25.64	25.1	60436
1712592900	25.63	0.51	2.03	25.03	25.83	25.03	244203

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

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