Fresenius SE & Co KGaA (A2NBMT)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742333220 | 100.815 | 0 | 0.00 | 100.815 | 100.815 | 100.815 | 0 |
| 1742246820 | 100.815 | 0.2 | 0.20 | 100.815 | 100.815 | 100.815 | 5000 |
| 1741987620 | 100.615 | -0.09 | -0.09 | 100.615 | 100.615 | 100.615 | 10000 |
| 1741901220 | 100.705 | 0 | 0.00 | 100.705 | 100.705 | 100.705 | 0 |
| 1741814820 | 100.705 | -0.14 | -0.14 | 100.705 | 100.705 | 100.705 | 5000 |
| 1741728420 | 100.846 | 0.24 | 0.24 | 100.868 | 100.868 | 100.846 | 19000 |
| 1741642020 | 100.605 | 0 | 0.00 | 100.605 | 100.605 | 100.605 | 0 |
| 1741382820 | 100.605 | 0 | 0.00 | 100.605 | 100.605 | 100.605 | 15000 |
| 1741296420 | 100.605 | -0.37 | -0.37 | 101.246 | 101.246 | 100.605 | 265000 |
| 1741210020 | 100.975 | -0.57 | -0.56 | 100.965 | 100.975 | 100.965 | 25000 |
| 1741123620 | 101.544 | -0.21 | -0.20 | 101.544 | 101.544 | 101.544 | 5000 |
| 1741037220 | 101.75 | 0.04 | 0.04 | 101.75 | 101.75 | 101.75 | 45000 |
| 1740778020 | 101.71 | 0.11 | 0.11 | 101.71 | 101.71 | 101.71 | 8000 |
| 1740691620 | 101.6 | 0.1 | 0.10 | 101.576 | 101.6 | 101.576 | 125000 |
| 1740605220 | 101.5 | 0.09 | 0.09 | 101.58 | 101.58 | 101.265 | 129000 |
| 1740518820 | 101.405 | 0 | 0.00 | 101.405 | 101.405 | 101.405 | 0 |
| 1740432420 | 101.405 | 0.3 | 0.30 | 101.405 | 101.405 | 101.405 | 11000 |
| 1740173220 | 101.105 | 0 | 0.00 | 101.105 | 101.105 | 101.105 | 0 |
| 1740086820 | 101.105 | 0.1 | 0.10 | 101.105 | 101.105 | 101.105 | 28000 |
| 1740000420 | 101.005 | -0.37 | -0.37 | 101.005 | 101.005 | 101.005 | 105000 |
| 1739914020 | 101.376 | 0 | 0.00 | 101.376 | 101.376 | 101.376 | 0 |
| 1739827620 | 101.376 | 0.42 | 0.42 | 101.15 | 101.376 | 101.15 | 45000 |
| 1739568420 | 100.955 | 0 | 0.00 | 100.955 | 100.955 | 100.955 | 0 |
| 1739482020 | 100.955 | -0.16 | -0.16 | 100.955 | 100.955 | 100.955 | 3000 |
| 1739395620 | 101.116 | 0 | 0.00 | 101.116 | 101.116 | 101.116 | 0 |
| 1739309220 | 101.116 | -0.25 | -0.24 | 101.116 | 101.116 | 101.116 | 30000 |
| 1739222820 | 101.362 | 0 | 0.00 | 101.362 | 101.362 | 101.362 | 0 |
| 1738963620 | 101.362 | 0 | 0.00 | 101.362 | 101.362 | 101.362 | 0 |
| 1738877220 | 101.362 | 0 | 0.00 | 101.362 | 101.362 | 101.362 | 0 |
| 1738790820 | 101.362 | 0 | 0.00 | 101.362 | 101.362 | 101.362 | 0 |
| 1738704420 | 101.362 | 0 | 0.00 | 101.362 | 101.362 | 101.362 | 0 |
| 1738618020 | 101.362 | 0.39 | 0.39 | 101.362 | 101.362 | 101.362 | 20000 |
| 1738358820 | 100.972 | 0 | 0.00 | 100.972 | 100.972 | 100.972 | 0 |
| 1738272420 | 100.972 | 0.62 | 0.62 | 100.972 | 100.972 | 100.972 | 9000 |
| 1738186020 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 88000 |
| 1738099620 | 100.35 | 0.2 | 0.20 | 100.031 | 100.35 | 100.031 | 26000 |
| 1738013220 | 100.151 | -0.34 | -0.34 | 100.533 | 100.533 | 100.151 | 150000 |
| 1737754020 | 100.495 | 0 | 0.00 | 100.495 | 100.495 | 100.495 | 0 |
| 1737667620 | 100.495 | -0.04 | -0.04 | 100.495 | 100.495 | 100.495 | 22000 |
| 1737581220 | 100.539 | 0.74 | 0.74 | 100.539 | 100.539 | 100.539 | 25000 |
| 1737494820 | 99.803 | 0 | 0.00 | 99.803 | 99.803 | 99.803 | 0 |
| 1737408420 | 99.803 | 0 | 0.00 | 99.803 | 99.803 | 99.803 | 0 |
| 1737149220 | 99.803 | 0 | 0.00 | 99.803 | 99.803 | 99.803 | 0 |
| 1737062820 | 99.803 | 0 | 0.00 | 99.803 | 99.803 | 99.803 | 0 |
| 1736976420 | 99.803 | 0 | 0.00 | 99.803 | 99.803 | 99.803 | 0 |
| 1736890020 | 99.803 | 0 | 0.00 | 99.803 | 99.803 | 99.803 | 0 |
| 1736803620 | 99.803 | 0 | 0.00 | 99.803 | 99.803 | 99.803 | 0 |
| 1736544420 | 99.803 | -1.62 | -1.60 | 99.803 | 99.803 | 99.803 | 4000 |
| 1736458020 | 101.423 | 0 | 0.00 | 101.423 | 101.423 | 101.423 | 0 |
| 1736371620 | 101.423 | 0 | 0.00 | 101.423 | 101.423 | 101.423 | 0 |
| 1736285220 | 101.423 | 0 | 0.00 | 101.423 | 101.423 | 101.423 | 0 |
| 1736198820 | 101.423 | 0.87 | 0.87 | 101.423 | 101.423 | 101.423 | 5000 |
| 1735939620 | 100.55 | -0.4 | -0.40 | 100.55 | 100.55 | 100.55 | 2000 |
| 1735853220 | 100.95 | 0 | 0.00 | 100.95 | 100.95 | 100.95 | 0 |
| 1735594020 | 100.95 | 0 | 0.00 | 100.95 | 100.95 | 100.95 | 0 |
| 1735334820 | 100.95 | 0 | 0.00 | 100.95 | 100.95 | 100.95 | 0 |
| 1734989220 | 100.95 | -0.29 | -0.29 | 100.81 | 100.95 | 100.81 | 11000 |
| 1734678000 | 101.24 | 0 | 0.00 | 101.24 | 101.24 | 101.24 | 0 |
| 1734591600 | 101.24 | 0 | 0.00 | 101.24 | 101.24 | 101.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
