Fresenius SE & Co KGaA Historical Data - 1FRE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	0.633823105733	34.71	34.93	34.71	1	34.71	DE
4	0.77	2.25409836066	34.16	34.93	31.9	232	32.61808908	DE
12	1.58	4.73763118441	33.35	36.2	31.9	322	33.77266688	DE
26	5.75	19.7052775874	29.18	36.2	28.91	319	32.52151084	DE
52	6.48	22.776801406	28.45	36.2	24.49	300	29.67359735	DE
156	34.616	11024.2038217	0.314	36.2	0.193	19420	0.52372202	DE
260	34.6	10484.8484848	0.33	47.465	0.193	16554	0.70410138	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736441700	34.71	1.57	4.74	34.71	34.71	34.71	1
1736355300	33.14	0	0.00	33.14	33.14	33.14	0
1736268900	33.14	0	0.00	33.14	33.14	33.14	0
1736182500	33.14	0	0.00	33.14	33.14	33.14	0
1735923300	33.14	0	0.00	33.14	33.14	33.14	0
1735836900	33.14	1.24	3.89	33.43	33.43	33.14	374
1735577700	31.9	-0.88	-2.68	33.56	33.56	31.9	414
1735318500	32.78	0	0.00	32.78	32.78	32.78	0
1734972900	32.78	0	0.00	32.78	32.78	32.78	0
1734713700	32.78	-0.99	-2.93	33.159999	33.159999	32.78	601
1734627300	33.77	-0.39	-1.14	33.77	33.77	33.77	1
1734540900	34.16	0	0.00	34.16	34.16	34.16	0
1734454500	34.16	-0.44	-1.27	34.16	34.16	34.16	1
1734368100	34.6	0	0.00	34.6	34.6	34.6	0
1734108900	34.6	0	0.00	34.6	34.6	34.6	0
1734022500	34.6	0	0.00	34.6	34.6	34.6	0
1733936100	34.6	1.07	3.19	34.32	34.63	34.32	1543
1733849700	33.53	0	0.00	33.53	33.53	33.53	0
1733763300	33.53	0	0.00	33.53	33.53	33.53	0
1733504100	33.53	0	0.00	33.53	33.53	33.53	0
1733417700	33.53	0	0.00	33.53	33.53	33.53	0
1733331300	33.53	0	0.00	33.53	33.53	33.53	0
1733244900	33.53	0	0.00	33.53	33.53	33.53	0
1733158500	33.53	0.63	1.91	33.53	33.53	33.53	28
1732899300	32.9	0	0.00	32.9	32.9	32.9	0
1732812900	32.9	0	0.00	32.9	32.9	32.9	0
1732726500	32.9	-0.1	-0.30	32.909999	32.909999	32.9	107
1732640100	33	0	0.00	33	33	33	98
1732553700	33	0	0.00	33	33	33	0
1732294500	33	0.4	1.23	33	33	33	600
1732208100	32.6	0.48	1.49	32.6	32.6	32.6	1
1732121700	32.119999	-0.46	-1.41	32.1	32.119999	32.1	16
1732035300	32.58	0	0.00	32.58	32.58	32.58	0
1731948900	32.58	0	0.00	32.58	32.58	32.58	0
1731689700	32.58	-1.29	-3.81	32.58	32.58	32.58	4
1731603300	33.87	0	0.00	33.87	33.87	33.87	0
1731516900	33.87	0	0.00	33.87	33.87	33.87	0
1731430500	33.87	0	0.00	33.87	33.87	33.87	0
1731344100	33.87	-0.19	-0.56	33.73	33.87	33.73	900
1731084900	34.06	0	0.00	34.06	34.06	34.06	0
1730998500	34.06	-0.68	-1.96	34.14	34.14	34.06	230
1730912100	34.74	0.95	2.81	35.94	36.2	34.74	883
1730822100	33.79	0	0.00	33.79	33.79	33.79	0
1730735700	33.79	0	0.00	33.79	33.79	33.79	0
1730476500	33.79	0	0.00	33.79	33.79	33.79	0
1730390100	33.79	0	0.00	33.79	33.79	33.79	0
1730303700	33.79	0	0.00	33.79	33.79	33.79	0
1730217300	33.79	0	0.00	33.79	33.79	33.79	0
1730130900	33.79	0	0.00	33.79	33.79	33.79	0
1729871700	33.79	0	0.00	33.79	33.79	33.79	0
1729785300	33.79	0	0.00	33.79	33.79	33.79	0
1729698900	33.79	0	0.00	33.79	33.79	33.79	0
1729612500	33.79	0	0.00	33.79	33.79	33.79	0
1729526100	33.79	0.44	1.32	33.81	33.81	33.79	300
1729266900	33.35	0.35	1.06	33.35	33.35	33.35	25
1729180500	33	-0.62	-1.84	33	33	33	40
1729094100	33.62	0	0.00	33.62	33.62	33.62	0
1729007700	33.62	-0.19	-0.56	33.62	33.62	33.62	52
1728921300	33.81	0	0.00	33.81	33.81	33.81	0
1728662100	33.81	0	0.00	33.81	33.81	33.81	0
1728575700	33.81	-0.25	-0.73	33.81	33.81	33.81	172

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fresenius SE & Co KGaA (1FRE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fresenius SE & Co KGaA (1FRE) Historical

Fresenius SE & Co KGaA (1FRE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free