Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Fresenius SE & Co KGaA | FRE | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| -0.33 | -1.16% | 28.11 | 16:50:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 28.40 | 27.85 | 28.54 | 28.11 | 28.44 |
FRE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.88 | 29.53 | 27.43 | 28.43 | 90,821 | 0.23 | 0.82% |
| 1 Month | 25.41 | 29.53 | 25.18 | 27.35 | 72,015 | 2.70 | 10.63% |
| 3 Months | 26.17 | 29.53 | 24.33 | 25.95 | 85,363 | 1.94 | 7.41% |
| 6 Months | 25.70 | 29.53 | 24.33 | 26.64 | 76,706 | 2.41 | 9.38% |
| 1 Year | 26.26 | 31.22 | 23.94 | 27.05 | 427,630 | 1.85 | 7.04% |
| 3 Years | 41.81 | 47.595 | 19.69 | 31.11 | 1,102,410 | -13.70 | -32.77% |
| 5 Years | 50.84 | 51.85 | 19.69 | 36.27 | 1,415,194 | -22.73 | -44.71% |
FRE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 28.56 | -0.34 | -1.18% | 28.99 | 29.53 | 27.87 | 196,417 |
| May 07 2024 | 28.90 | 1.00 | 3.58% | 27.89 | 28.90 | 27.43 | 90,396 |
| May 06 2024 | 27.90 | -0.05 | -0.18% | 27.99 | 28.39 | 27.60 | 62,620 |
| 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 |
