Fresenius SE (A3MQV1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 99.811 | -0.01 | -0.01 | 99.811 | 99.811 | 99.811 | 25000 |
| 1741642020 | 99.816 | -0.03 | -0.03 | 99.825 | 99.825 | 99.816 | 80000 |
| 1741382820 | 99.843 | 0.01 | 0.01 | 99.79 | 99.843 | 99.788 | 176000 |
| 1741296420 | 99.836 | 0 | 0.01 | 99.828 | 99.836 | 99.828 | 37000 |
| 1741210020 | 99.831 | 0.02 | 0.02 | 99.792 | 99.831 | 99.792 | 47000 |
| 1741123620 | 99.812 | -0.02 | -0.02 | 99.81 | 99.812 | 99.81 | 6000 |
| 1741037220 | 99.829 | 0 | 0.00 | 99.829 | 99.829 | 99.829 | 0 |
| 1740778020 | 99.829 | 0.07 | 0.07 | 99.814 | 99.829 | 99.814 | 3000 |
| 1740691620 | 99.761 | 0 | 0.00 | 99.761 | 99.761 | 99.761 | 0 |
| 1740605220 | 99.761 | -0.04 | -0.04 | 99.756 | 99.761 | 99.756 | 21000 |
| 1740518820 | 99.804 | 0.05 | 0.05 | 99.5 | 99.806 | 99.5 | 9000 |
| 1740432420 | 99.754 | 0 | 0.00 | 99.747 | 99.756 | 99.747 | 23000 |
| 1740173220 | 99.753 | 0.01 | 0.01 | 99.753 | 99.753 | 99.753 | 2000 |
| 1740086820 | 99.747 | 0.03 | 0.03 | 99.784 | 99.784 | 99.747 | 31000 |
| 1740000420 | 99.717 | -0.05 | -0.05 | 99.728 | 99.746 | 99.711 | 140000 |
| 1739914020 | 99.764 | 0.04 | 0.04 | 99.731 | 99.764 | 99.731 | 15000 |
| 1739827620 | 99.724 | 0.01 | 0.01 | 99.756 | 99.758 | 99.724 | 56000 |
| 1739568420 | 99.719 | -0.03 | -0.03 | 99.722 | 99.723 | 99.718 | 14000 |
| 1739482020 | 99.753 | 0.01 | 0.01 | 99.712 | 99.753 | 99.712 | 15000 |
| 1739395620 | 99.739 | 0 | 0.00 | 99.739 | 99.739 | 99.739 | 0 |
| 1739309220 | 99.739 | 0.03 | 0.03 | 99.739 | 99.739 | 99.739 | 3000 |
| 1739222820 | 99.71 | 0 | 0.00 | 99.713 | 99.719 | 99.71 | 23000 |
| 1738963620 | 99.706 | -0.03 | -0.03 | 99.706 | 99.706 | 99.706 | 1000 |
| 1738877220 | 99.733 | 0.04 | 0.04 | 99.733 | 99.733 | 99.733 | 17000 |
| 1738790820 | 99.696 | -0.03 | -0.03 | 99.696 | 99.696 | 99.696 | 20000 |
| 1738704420 | 99.725 | 0.02 | 0.02 | 99.699 | 99.725 | 99.699 | 20000 |
| 1738618020 | 99.707 | 0 | 0.00 | 99.707 | 99.707 | 99.707 | 0 |
| 1738358820 | 99.707 | 0 | 0.00 | 99.707 | 99.707 | 99.707 | 0 |
| 1738272420 | 99.707 | 0.03 | 0.03 | 99.707 | 99.707 | 99.707 | 10000 |
| 1738186020 | 99.68 | -0.1 | -0.10 | 99.666 | 99.68 | 99.666 | 28000 |
| 1738099620 | 99.783 | 0.14 | 0.14 | 99.783 | 99.783 | 99.783 | 90000 |
| 1738013220 | 99.641 | 0.08 | 0.08 | 99.6 | 99.641 | 99.6 | 42000 |
| 1737754020 | 99.558 | 0 | 0.00 | 99.558 | 99.558 | 99.558 | 0 |
| 1737667620 | 99.558 | 0.01 | 0.01 | 99.558 | 99.558 | 99.558 | 36000 |
| 1737581220 | 99.544 | 0.01 | 0.01 | 99.728 | 99.728 | 99.544 | 60000 |
| 1737494820 | 99.538 | 0 | 0.00 | 99.538 | 99.538 | 99.538 | 0 |
| 1737408420 | 99.538 | 0 | 0.00 | 99.538 | 99.538 | 99.538 | 0 |
| 1737149220 | 99.538 | 0 | 0.00 | 99.538 | 99.538 | 99.538 | 0 |
| 1737062820 | 99.538 | 0 | 0.00 | 99.538 | 99.538 | 99.538 | 0 |
| 1736976420 | 99.538 | 0.02 | 0.02 | 99.538 | 99.538 | 99.538 | 80000 |
| 1736890020 | 99.519 | 0 | 0.00 | 99.519 | 99.519 | 99.519 | 0 |
| 1736803620 | 99.519 | 0.02 | 0.02 | 99.519 | 99.519 | 99.519 | 10000 |
| 1736544420 | 99.501 | 0 | 0.00 | 99.501 | 99.501 | 99.501 | 0 |
| 1736458020 | 99.501 | -0.03 | -0.03 | 99.501 | 99.501 | 99.501 | 4000 |
| 1736371620 | 99.531 | 0 | 0.00 | 99.531 | 99.531 | 99.531 | 0 |
| 1736285220 | 99.531 | -0.09 | -0.09 | 99.531 | 99.531 | 99.531 | 10000 |
| 1736198820 | 99.62 | 0 | 0.00 | 99.62 | 99.62 | 99.62 | 0 |
| 1735939620 | 99.62 | 0.14 | 0.14 | 99.45 | 99.673 | 99.45 | 72000 |
| 1735853220 | 99.484 | 0 | 0.00 | 99.484 | 99.484 | 99.484 | 0 |
| 1735594020 | 99.484 | 0.01 | 0.01 | 99.484 | 99.484 | 99.484 | 10000 |
| 1735334820 | 99.478 | 0.04 | 0.04 | 99.478 | 99.478 | 99.478 | 2000 |
| 1734989220 | 99.436 | 0.04 | 0.04 | 99.468 | 99.468 | 99.436 | 20000 |
| 1734730020 | 99.398 | -0.05 | -0.05 | 99.457 | 99.457 | 99.398 | 29000 |
| 1734643620 | 99.447 | 0 | 0.00 | 99.447 | 99.447 | 99.447 | 0 |
| 1734557220 | 99.447 | 0 | 0.00 | 99.447 | 99.447 | 99.447 | 0 |
| 1734470820 | 99.447 | 0 | 0.00 | 99.447 | 99.447 | 99.447 | 0 |
| 1734384420 | 99.447 | -0 | -0.00 | 99.556 | 99.556 | 99.44 | 31000 |
| 1734125220 | 99.451 | 0 | 0.00 | 99.451 | 99.451 | 99.451 | 0 |
| 1734038820 | 99.451 | -0.09 | -0.09 | 99.451 | 99.451 | 99.451 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
