Fresenius SE & Co KGaA Historical Data - FRE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.079999	-0.216330454741	36.979999	37.38	35.9	63455	37.19270997	DE
4	2.73	7.98946444249	34.17	37.38	33.9	55169	36.26518354	DE
12	3.62	10.8774038462	33.28	37.38	31.95	46830	34.72243275	DE
26	6.25	20.3915171289	30.65	37.38	29.83	48659	33.91730645	DE
52	11.56	45.6195737964	25.34	37.38	24.33	59226	30.04622087	DE
156	-0.245	-0.659577332077	37.145	38.105	19.69	803529	27.50838777	DE
260	-9.6	-20.6451612903	46.5	51.54	19.69	1183518	34.25021031	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738618020	37.29	0.33	0.89	36.43	37.33	35.9	83160
1738358820	36.96	-0.27	-0.73	37.06	37.38	36.72	54257
1738272420	37.229999	-0.15	-0.40	37.25	37.35	36.9	48007
1738186020	37.38	0.27	0.73	37.19	37.38	36.56	50559
1738099620	37.11	0.11	0.30	36.979999	37.35	36.85	81294
1738013220	37	0.26	0.71	36.49	37	35.93	51359
1737754020	36.74	-0.17	-0.46	36.89	36.979999	36.51	55553
1737667620	36.909999	1.04	2.90	35.799999	36.95	35.77	78782
1737581220	35.869999	-0.33	-0.91	36.22	36.39	35.64	37491
1737494820	36.2	-0.25	-0.69	36.07	36.45	35.75	62862
1737408420	36.45	0.19	0.52	36.159999	36.59	36.119999	61158
1737149220	36.26	0.68	1.91	35.58	36.659999	35.52	115055
1737062820	35.58	0.03	0.08	35.33	35.59	35.18	68263
1736976420	35.549999	0.76	2.18	34.79	35.549999	34.79	37176
1736890020	34.79	0.06	0.17	34.83	35.04	34.45	27452
1736803620	34.729999	-0.42	-1.19	34.93	35.11	34.5	38198
1736544420	35.15	0.08	0.23	34.9	35.19	34.799999	34361
1736458020	35.07	0.49	1.42	34.38	35.19	34.38	42744
1736371620	34.58	0.34	0.99	34	34.64	33.96	41560
1736285220	34.24	0.03	0.09	34.17	34.4	33.9	34097
1736198820	34.21	0.68	2.03	33.74	34.34	33.6	28642
1735939620	33.53	0.24	0.72	33.32	33.619999	33.22	14863
1735853220	33.29	-0.17	-0.51	33.4	33.64	33.18	26877
1735594020	33.46	-0.09	-0.27	33.22	33.619999	33.2	22888
1735334820	33.549999	-0.04	-0.12	33.34	33.549999	33.229999	36154
1734989220	33.59	0.54	1.63	33	33.6	32.909999	51809
1734730020	33.049999	-0.3	-0.90	33.259999	33.659999	32.729999	49969
1734643620	33.35	-0.6	-1.77	33.83	34.11	33.32	35749
1734557220	33.95	0.06	0.18	33.88	34.38	33.61	35503
1734470820	33.89	-0.86	-2.47	34.77	34.84	33.89	57830
1734384420	34.75	0	0.00	34.71	35.04	34.61	60201
1734125220	34.75	0.11	0.32	34.59	34.979999	34.59	29116
1734038820	34.64	-0.02	-0.06	34.59	35.15	34.52	76157
1733952420	34.659999	0.68	2.00	33.75	34.75	33.75	61640
1733866020	33.979999	0.56	1.68	33.54	34.04	33.46	40784
1733779620	33.42	-0.16	-0.48	33.5	33.86	33.189999	59228
1733520420	33.58	-0.41	-1.21	33.729999	34.04	33.49	39061
1733434020	33.99	0.03	0.09	33.9	34.19	33.63	62553
1733347620	33.96	0.02	0.06	33.79	34.11	33.59	69021
1733261220	33.94	0.42	1.25	33.229999	33.99	33.22	37501
1733174820	33.52	0.3	0.90	33.11	33.69	33.1	50009
1732915620	33.22	0.26	0.79	32.909999	33.39	32.909999	21598
1732829220	32.96	-0.13	-0.39	33.35	33.4	32.89	21973
1732742820	33.09	0.03	0.09	33.02	33.32	32.82	17994
1732656420	33.06	-0.29	-0.87	33.24	33.49	32.82	42304
1732570020	33.35	0.01	0.03	33.32	33.6	33.13	45434
1732310820	33.34	0.46	1.40	32.869999	33.409999	32.6	44472
1732224420	32.88	0.66	2.05	32.28	33.009999	31.97	32070
1732138020	32.22	-0.42	-1.29	32.78	32.92	31.95	51465
1732051620	32.64	-0.05	-0.15	32.59	33.009999	32.42	20718
1731965220	32.689999	-0.8	-2.39	33.27	33.46	32.53	36328
1731705960	33.49	0.75	2.29	32.75	33.5	32.369999	30783
1731619560	32.74	0.09	0.28	32.63	32.979999	32.6	45515
1731533160	32.65	-0.58	-1.75	33.009999	33.33	32.33	76937
1731446820	33.229999	-0.07	-0.21	33.28	33.56	33.009999	39279
1731360420	33.299999	-0.45	-1.33	33.81	34	33.299999	66183
1731101220	33.75	-0.23	-0.68	33.799999	34.4	33.71	32483
1731014760	33.979999	-0.78	-2.24	34.99	34.99	33.56	67217
1730928360	34.76	0.98	2.90	34.21	36.22	33.88	313729
1730841960	33.78	0.47	1.41	33.46	34.11	33.22	43058
1730755560	33.31	-0.55	-1.62	33.86	34.22	33.049999	34122

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius SE & Co KGaA (FRE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius SE & Co KGaA (FRE) Historical

Fresenius SE & Co KGaA (FRE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free