Fresenius SE & Co KGaA Historical Data - FRED | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Fresenius SE & Co KGaA (FRED)

38.29

-1.07

(-2.72%)

Closed March 11 11:30AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741713300	38.29	-1.01	-2.57	39.45	39.53	38.27	82882
1741626900	39.3	-0.93	-2.31	40.38	40.38	39.24	89686
1741367700	40.23	-0.42	-1.03	40.41	40.41	39.55	141494
1741281300	40.65	0.1	0.25	40.395	40.88	40.05	146828
1741194900	40.55	1.14	2.89	39.89	40.7	39.89	189186
1741108500	39.41	0.18	0.46	39.16	39.68	38.79	263384
1741022100	39.23	0.77	2.00	38.57	39.7	38.3	101766
1740762900	38.46	0.24	0.63	38.31	38.62	38.04	95866
1740676500	38.22	-0.71	-1.82	38.74	38.76	37.73	131420
1740590100	38.93	2.37	6.48	38.11	39.63	37.91	206420
1740503700	36.56	0.02	0.05	36.6	36.95	36.46	76482
1740417300	36.54	0.05	0.14	36.72	36.83	36.48	42638
1740158100	36.49	0.07	0.19	36.16	36.57	36.09	85627
1740071700	36.42	-0.33	-0.90	36.81	36.86	36.28	95871
1739985300	36.75	-0.27	-0.73	37.06	37.19	36.51	81090
1739898900	37.02	-0.25	-0.67	37.28	37.28	36.655	73871
1739812500	37.27	0.01	0.03	37.15	37.35	37.05	73119
1739553300	37.26	-0.96	-2.51	37.99	38.03	37.17	121280
1739466900	38.22	0.04	0.10	38.22	38.47	38.07	121151
1739380500	38.18	0.15	0.39	38.08	38.18	37.77	114205
1739294100	38.03	0.48	1.28	37.53	38.08	37.53	80685
1739207700	37.55	0.37	1.00	37.18	37.55	37.18	86738
1738948500	37.18	0.51	1.39	36.54	37.26	36.54	74366
1738862100	36.67	-0.47	-1.27	37.21	37.29	36.54	103920
1738775700	37.14	0.22	0.60	36.88	37.14	36.67	85257
1738689300	36.92	-0.26	-0.70	37.01	37.09	36.51	84105
1738602900	37.18	0.21	0.57	36.59	37.24	36.565	91838
1738343700	36.97	-0.24	-0.64	37.24	37.39	36.97	107383
1738257300	37.21	0.05	0.13	37.09	37.34	37.01	57995
1738170900	37.16	0.03	0.08	37.11	37.31	36.55	99933
1738084500	37.13	0.21	0.57	36.84	37.36	36.77	98433
1737998100	36.92	0.2	0.54	36.72	36.99	36.62	49854
1737738900	36.72	-0.08	-0.22	37	37	36.58	96130
1737652500	36.8	0.59	1.63	36.3	36.88	36.28	148446
1737566100	36.21	0	0.00	36.21	36.21	36.21	0
1737479700	36.21	-0.17	-0.47	36.21	36.47	36.09	49148
1737393300	36.38	0.08	0.22	36.27	36.6	36.22	44984
1737134100	36.3	0.7	1.97	35.81	36.67	35.81	197919
1737047700	35.6	0.21	0.59	35.5	35.6	35.19	433015
1736961300	35.39	0.58	1.67	34.91	35.39	34.89	90385
1736874900	34.81	0.27	0.78	34.67	35.2	34.43	80509
1736788500	34.54	-0.54	-1.54	35.02	35.08	34.54	65276
1736529300	35.08	0.01	0.03	34.94	35.14	34.81	110285
1736442900	35.07	0.55	1.59	34.51	35.1	34.51	63827
1736356500	34.52	0.35	1.02	33.98	34.58	33.98	79188
1736270100	34.17	-0.05	-0.15	34.18	34.43	33.91	68162
1736183700	34.22	0.73	2.18	33.58	34.22	33.57	53261
1735924500	33.49	0	0.00	33.62	33.62	33.22	49006
1735838100	33.49	-0.05	-0.15	33.52	33.6	33.17	25447
1735751700	33.54	0	0.00	33.54	33.54	33.54	0
1735665300	33.54	0	0.00	33.54	33.54	33.54	0
1735578900	33.54	0.06	0.18	33.25	33.66	33.25	20960
1735319700	33.479999	0.03	0.09	33.33	33.479999	33.24	53262
1735233300	33.45	0	0.00	33.45	33.45	33.45	0
1735146900	33.45	0	0.00	33.45	33.45	33.45	0
1735060500	33.45	0	0.00	33.45	33.45	33.45	0
1734974100	33.45	0.25	0.75	32.92	33.56	32.869999	79495
1734714900	33.2	-0.28	-0.84	33.27	33.28	32.74	279262
1734628500	33.479999	-0.71	-2.08	34.03	34.09	33.479999	103906
1734542100	34.19	0.14	0.41	34.13	34.39	33.95	59224
1734455700	34.05	-0.78	-2.24	34.57	34.65	33.87	107012
1734369300	34.83	-0.02	-0.06	34.98	35.06	34.63	67191
1734110100	34.85	0.06	0.17	34.68	34.99	34.61	128678
1734023700	34.79	0.07	0.20	34.66	35.15	34.52	81619

Fresenius SE & Co KGaA

State Street Global Advi...

OMX Baltic Energy PI

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions