Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Fresenius SE & Co KGaA | FRE | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| -0.26 | -0.92% | 27.98 | 17:50:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 28.40 | 27.86 | 28.40 | 27.98 | 28.24 |
FRE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.32 | 28.40 | 26.93 | 27.81 | 49,174 | 0.66 | 2.42% |
| 1 Month | 24.99 | 28.40 | 24.93 | 26.60 | 65,021 | 2.99 | 11.96% |
| 3 Months | 25.42 | 28.40 | 24.33 | 25.75 | 84,397 | 2.56 | 10.07% |
| 6 Months | 25.85 | 29.50 | 24.33 | 26.54 | 76,200 | 2.13 | 8.24% |
| 1 Year | 25.58 | 31.22 | 23.94 | 26.98 | 445,232 | 2.40 | 9.38% |
| 3 Years | 41.00 | 47.595 | 19.69 | 31.21 | 1,111,237 | -13.02 | -31.76% |
| 5 Years | 50.73 | 52.32 | 19.69 | 36.33 | 1,421,473 | -22.75 | -44.85% |
FRE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 27.95 | -0.25 | -0.89% | 28.40 | 28.40 | 27.86 | 44,062 |
| May 02 2024 | 28.20 | 0.32 | 1.15% | 27.88 | 28.30 | 27.84 | 60,612 |
| Apr 30 2024 | 27.88 | 0.23 | 0.83% | 27.64 | 27.99 | 27.54 | 61,932 |
| Apr 29 2024 | 27.65 | 0.44 | 1.62% | 27.20 | 27.79 | 27.20 | 38,834 |
| Apr 26 2024 | 27.21 | 0.15 | 0.55% | 27.32 | 27.44 | 26.93 | 35,319 |
| Apr 25 2024 | 27.06 | -0.01 | -0.04% | 27.13 | 27.53 | 27.03 | 52,343 |
| Apr 24 2024 | 27.07 | -0.63 | -2.27% | 27.79 | 27.89 | 27.07 | 54,640 |
| Apr 23 2024 | 27.70 | 0.08 | 0.29% | 27.62 | 27.80 | 27.46 | 53,454 |
| Apr 22 2024 | 27.62 | 0.80 | 2.98% | 26.91 | 27.74 | 26.84 | 116,520 |
| Apr 19 2024 | 26.82 | 0.23 | 0.86% | 26.41 | 26.99 | 26.01 | 54,059 |
| Apr 18 2024 | 26.59 | -0.14 | -0.52% | 26.81 | 26.90 | 26.41 | 39,828 |
| Apr 17 2024 | 26.73 | 0.19 | 0.72% | 26.45 | 26.88 | 26.20 | 82,500 |
| Apr 16 2024 | 26.54 | 1.24 | 4.90% | 25.30 | 26.74 | 25.24 | 174,212 |
| Apr 15 2024 | 25.30 | 0.07 | 0.28% | 25.26 | 25.64 | 25.26 | 48,281 |
| Apr 12 2024 | 25.23 | -0.27 | -1.06% | 25.39 | 25.66 | 25.21 | 55,416 |
| Apr 11 2024 | 25.50 | 0.04 | 0.16% | 25.41 | 25.62 | 25.18 | 46,835 |
| Apr 10 2024 | 25.46 | -0.03 | -0.12% | 25.37 | 25.68 | 25.11 | 49,341 |
| Apr 09 2024 | 25.49 | -0.24 | -0.93% | 25.69 | 25.69 | 25.10 | 65,831 |
| Apr 08 2024 | 25.73 | 0.47 | 1.86% | 25.24 | 25.84 | 25.07 | 75,682 |
