Fresenius SE & Co KGaA Historical Data - FRED

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732295700	33.31	0.52	1.59	32.82	33.36	32.659999	143385
1732209300	32.79	0.58	1.80	32.4	33	32.369999	153155
1732122900	32.21	-0.56	-1.71	32.93	32.93	31.99	75289
1732036500	32.77	-0.05	-0.15	32.89	33.06	32.43	75561
1731950100	32.82	-0.54	-1.62	33.33	33.409999	32.61	68970
1731690900	33.36	0.59	1.80	32.63	33.525	32.36	254393
1731604500	32.77	-0.04	-0.12	32.81	32.979999	32.619999	58736
1731518100	32.81	-0.35	-1.06	33.08	33.34	32.619999	82934
1731431700	33.159999	-0.34	-1.01	33.36	33.549999	33.07	76067
1731345300	33.5	-0.35	-1.03	33.91	33.91	33.33	174474
1731086100	33.85	0.06	0.18	33.87	34.41	33.75	135270
1730999700	33.79	-0.93	-2.68	34.68	34.94	33.79	217195
1730913300	34.72	0.9	2.66	34.49	36.25	34.42	158570
1730826900	33.82	0.59	1.78	33.21	34.1	33.21	139356
1730740500	33.229999	-0.71	-2.09	34.02	34.15	33.229999	144073
1730481300	33.94	0.42	1.25	33.53	34.07	33.52	137119
1730394900	33.52	0.27	0.81	33.049999	33.52	33	154595
1730308500	33.25	-0.82	-2.41	33.75	33.85	32.975	135893
1730222100	34.07	-0.57	-1.65	34.73	34.8	34.01	104370
1730135700	34.64	0.78	2.30	34.14	34.64	34.075	141578
1729872900	33.86	0.1	0.30	33.79	33.92	33.509999	36400
1729786500	33.76	0.33	0.99	33.5	34.16	33.38	45541
1729700100	33.43	-0.19	-0.57	33.65	33.69	33.43	98954
1729613700	33.62	-0.11	-0.33	33.509999	33.62	33.07	77534
1729527300	33.73	0.28	0.84	33.67	34.15	33.65	43933
1729268100	33.45	0.1	0.30	33.4	33.46	33.14	63410
1729181700	33.35	-0.32	-0.95	33.545	33.545	32.97	143203
1729095300	33.67	-0.06	-0.18	33.62	33.8	33.31	92962
1729008900	33.73	0.04	0.12	33.9	34.05	33.6	84160
1728922500	33.69	0.14	0.42	33.67	33.76	33.43	22516
1728663300	33.549999	-0.11	-0.33	33.61	33.72	33.4	55701
1728576900	33.66	-0.52	-1.52	34.22	34.33	33.62	143580
1728490500	34.18	0.42	1.24	33.84	34.19	33.78	70763
1728404100	33.76	0.19	0.57	33.45	33.895	33.45	51511
1728317700	33.57	-0.35	-1.03	33.89	33.98	33.57	34569
1728058500	33.92	-0.04	-0.12	34.02	34.39	33.89	82516
1727972100	33.96	-0.29	-0.85	34.28	34.43	33.75	46921
1727885700	34.25	-0.04	-0.12	34.31	34.44	33.83	99166
1727799300	34.29	0.06	0.18	34.36	34.69	34.08	127483
1727712900	34.23	0.63	1.87	33.53	34.2536	33.4	96424
1727453700	33.6	0.18	0.54	33.54	33.78	33.46	98772
1727367300	33.42	0.12	0.36	33.42	33.5	33.15	54096
1727280900	33.299999	0.01	0.03	33.27	33.369999	33.18	89149
1727194500	33.29	0.13	0.39	33.32	33.409999	33.049999	42304
1727108100	33.159999	-0.05	-0.15	33.27	33.5	33.1	64076
1726848900	33.21	-0.64	-1.89	33.549999	33.75	33.13	260161
1726762500	33.85	-0.37	-1.08	34.52	34.6	33.82	105931
1726676100	34.22	-0.22	-0.64	34.35	34.43	34.11	31648
1726589700	34.44	0.4	1.18	34.1	34.49	34.02	84911
1726503300	34.04	-0.47	-1.36	34.46	34.46	33.84	124809
1726244100	34.51	0.82	2.43	34.565	35.03	34.47	151075
1726157700	33.69	-0.14	-0.41	34	34.08	33.66	107419
1726071300	33.83	-0.05	-0.15	34.05	34.05	33.58	75162
1725984900	33.88	0.25	0.74	33.42	33.89	33.42	77168
1725898500	33.63	0.41	1.23	33.38	33.68	33.35	64763
1725639300	33.22	-0.58	-1.72	33.74	33.76	32.65	98674
1725552900	33.8	0.12	0.36	33.67	33.975	33.67	100406
1725466500	33.68	0.23	0.69	33.09	33.805	33.09	78220
1725380100	33.45	0	0.00	33.46	33.509999	33.29	82097
1725293700	33.45	0.08	0.24	33.42	33.46	33.259999	58500
1725034500	33.369999	0.13	0.39	33.299999	33.6	33.28	165391
1724948100	33.24	-0.02	-0.06	33.34	33.439999	33.24	41955
1724861700	33.259999	0.03	0.09	33.25	33.43	33.2	175400
1724775300	33.229999	0.38	1.16	32.85	33.275	32.85	123076
1724688900	32.85	0	0.00	32.79	32.97	32.729999	29593

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fresenius SE & Co KGaA (FRED)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

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

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

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fresenius SE & Co KGaA (FRED)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

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