Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Fresenius SE & Co KGaA | 1FRE | Italy | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
28.13 | 28.11 | 28.13 | 28.43 |
1FRE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 28.06 | 29.46 | 27.55 | 28.03 | 536 | 0.05 | 0.18% |
1 Month | 25.60 | 29.46 | 25.41 | 27.63 | 253 | 2.51 | 9.80% |
3 Months | 26.17 | 29.46 | 24.49 | 26.44 | 216 | 1.94 | 7.41% |
6 Months | 25.39 | 29.68 | 24.49 | 27.36 | 289 | 2.72 | 10.71% |
1 Year | 26.30 | 31.14 | 23.93 | 27.44 | 297 | 1.81 | 6.88% |
3 Years | 41.67 | 47.465 | 19.775 | 31.25 | 426 | -13.56 | -32.54% |
5 Years | 50.30 | 51.61 | 19.775 | 35.39 | 485 | -22.19 | -44.12% |
1FRE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 28.43 | 0.81 | 2.93% | 29.21 | 29.46 | 27.99 | 1,000 |
May 07 2024 | 27.62 | -0.28 | -1.00% | 27.65 | 27.65 | 27.55 | 767 |
May 06 2024 | 27.90 | -0.10 | -0.36% | 27.93 | 27.96 | 27.71 | 761 |
May 03 2024 | 28.00 | -0.08 | -0.28% | 27.88 | 28.00 | 27.88 | 70 |
May 02 2024 | 28.08 | 0.38 | 1.37% | 28.06 | 28.08 | 28.06 | 84 |
Apr 30 2024 | 27.70 | 0.17 | 0.62% | 27.86 | 28.07 | 27.70 | 55 |
Apr 29 2024 | 27.53 | 0.07 | 0.25% | 27.55 | 27.55 | 27.53 | 38 |
Apr 26 2024 | 27.46 | 0.00 | 0.00% | 27.46 | 27.46 | 27.46 | 0.00 |
Apr 25 2024 | 27.46 | 0.00 | 0.00% | 27.46 | 27.46 | 27.46 | 0.00 |
Apr 24 2024 | 27.46 | 0.03 | 0.11% | 27.46 | 27.46 | 27.46 | 40 |
Apr 23 2024 | 27.43 | 0.06 | 0.22% | 27.68 | 27.70 | 27.43 | 91 |
Apr 22 2024 | 27.37 | 0.92 | 3.48% | 27.20 | 27.37 | 27.20 | 66 |
Apr 19 2024 | 26.45 | 0.04 | 0.15% | 26.46 | 26.46 | 26.45 | 14 |
Apr 18 2024 | 26.41 | -0.19 | -0.71% | 26.70 | 26.70 | 26.41 | 116 |
Apr 17 2024 | 26.60 | 0.22 | 0.83% | 26.70 | 26.80 | 26.52 | 460 |
Apr 16 2024 | 26.38 | 0.97 | 3.82% | 26.34 | 26.45 | 26.34 | 129 |
Apr 15 2024 | 25.41 | 0.00 | 0.00% | 25.41 | 25.41 | 25.41 | 0.00 |
Apr 12 2024 | 25.41 | 0.30 | 1.19% | 25.60 | 25.60 | 25.41 | 107 |
Apr 11 2024 | 25.11 | 0.00 | 0.00% | 25.11 | 25.11 | 25.11 | 0.00 |
Apr 10 2024 | 25.11 | 0.00 | 0.00% | 25.11 | 25.11 | 25.11 | 0.00 |
Apr 09 2024 | 25.11 | 0.00 | 0.00% | 25.11 | 25.11 | 25.11 | 0.00 |