Fresenius SE & Co KGaA More Historical Data - A289Q5 | ADVFN

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

Get Started

Home
Investing
Bonds
Germany
TG
Fresenius SE & Co KGaA (A289Q5)
Fresenius SE & Co KGaA (A289Q5) Historical

A289Q5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	81.591	0.21	0.25%	81.591	81.591	81.591	16,000
Jun 27 2024	81.384	0.00	0.00%	81.384	81.384	81.384	0
Jun 26 2024	81.384	0.00	0.00%	81.384	81.384	81.384	0
Jun 25 2024	81.384	0.00	0.00%	81.384	81.384	81.384	0
Jun 24 2024	81.384	0.00	0.00%	81.384	81.384	81.384	0
Jun 21 2024	81.384	0.65	0.81%	81.384	81.384	81.384	10,000
Jun 20 2024	80.732	0.00	0.00%	80.732	80.732	80.732	0
Jun 19 2024	80.732	0.00	0.00%	80.732	80.732	80.732	0
Jun 18 2024	80.732	0.00	0.00%	80.732	80.732	80.732	0
Jun 17 2024	80.732	0.00	0.00%	80.732	80.732	80.732	0
Jun 14 2024	80.732	0.00	0.00%	80.732	80.732	80.732	0
Jun 13 2024	80.732	-0.28	-0.34%	80.732	80.732	80.732	24,000
Jun 12 2024	81.009	0.00	0.00%	81.009	81.009	81.009	0
Jun 11 2024	81.009	0.00	0.00%	81.009	81.009	81.009	0
Jun 10 2024	81.009	0.00	0.00%	81.009	81.009	81.009	0
Jun 07 2024	81.009	0.00	0.00%	81.009	81.009	81.009	0
Jun 06 2024	81.009	0.00	0.00%	81.009	81.009	81.009	0
Jun 05 2024	81.009	-0.41	-0.50%	81.009	81.009	81.009	35,000
Jun 04 2024	81.42	0.00	0.00%	81.42	81.42	81.42	0
Jun 03 2024	81.42	0.07	0.08%	80.607	81.42	80.306	13,000
May 31 2024	81.354	0.00	0.00%	81.354	81.354	81.354	0
May 30 2024	81.354	0.00	0.00%	81.354	81.354	81.354	0
May 29 2024	81.354	0.00	0.00%	81.354	81.354	81.354	0
May 28 2024	81.354	0.33	0.40%	81.354	81.354	81.354	7,000
May 27 2024	81.026	0.00	0.00%	81.026	81.026	81.026	0
May 24 2024	81.026	0.00	0.00%	81.026	81.026	81.026	0
May 23 2024	81.026	0.00	0.00%	81.026	81.026	81.026	0
May 22 2024	81.026	0.00	0.00%	81.026	81.026	81.026	0
May 21 2024	81.026	0.00	0.00%	81.026	81.026	81.026	0
May 20 2024	81.026	0.00	0.00%	81.026	81.026	81.026	0
May 17 2024	81.026	0.00	0.00%	81.026	81.026	81.026	0
May 16 2024	81.026	-0.22	-0.27%	81.026	81.026	81.026	25,000
May 15 2024	81.249	0.00	0.00%	81.249	81.249	81.249	0
May 14 2024	81.249	-0.75	-0.92%	81.339	81.339	81.249	47,000
May 13 2024	82.00	0.00	0.00%	82.00	82.00	82.00	0
May 10 2024	82.00	0.00	0.00%	82.00	82.00	82.00	0
May 09 2024	82.00	0.00	0.00%	82.00	82.00	82.00	0
May 08 2024	82.00	0.84	1.03%	82.00	82.00	82.00	10,000
May 07 2024	81.16	0.00	0.00%	81.16	81.16	81.16	0
May 06 2024	81.16	0.00	0.00%	81.16	81.16	81.16	0
May 03 2024	81.16	0.56	0.69%	81.16	81.16	81.16	15,000
May 02 2024	80.60	0.00	0.00%	80.60	80.60	80.60	0
Apr 30 2024	80.60	0.00	0.00%	80.60	80.60	80.60	0
Apr 29 2024	80.60	0.65	0.81%	80.60	80.60	80.60	3,000
Apr 26 2024	79.95	-0.59	-0.73%	79.95	79.95	79.95	23,000
Apr 25 2024	80.54	0.00	0.00%	80.54	80.54	80.54	0
Apr 24 2024	80.54	0.00	0.00%	80.54	80.54	80.54	0
Apr 23 2024	80.54	0.21	0.26%	80.54	80.54	80.54	4,000
Apr 22 2024	80.333	0.00	0.00%	80.333	80.333	80.333	0
Apr 19 2024	80.333	0.00	0.00%	80.333	80.333	80.333	0
Apr 18 2024	80.333	0.00	0.00%	80.333	80.333	80.333	0
Apr 17 2024	80.333	0.00	0.00%	80.333	80.333	80.333	0
Apr 16 2024	80.333	-1.31	-1.60%	80.333	80.333	80.333	15,000
Apr 15 2024	81.64	0.00	0.00%	81.64	81.64	81.64	0
Apr 12 2024	81.64	0.05	0.06%	81.64	81.64	81.64	61,000
Apr 11 2024	81.587	0.00	0.00%	81.587	81.587	81.587	0
Apr 10 2024	81.587	0.00	0.00%	81.587	81.587	81.587	0
Apr 09 2024	81.587	0.89	1.11%	81.587	81.587	81.587	26,000
Apr 08 2024	80.695	0.00	0.00%	80.695	80.695	80.695	0
Apr 05 2024	80.695	0.00	0.00%	80.695	80.695	80.695	0
Apr 04 2024	80.695	0.00	0.00%	80.695	80.695	80.695	0
Apr 03 2024	80.695	0.00	0.00%	80.695	80.695	80.695	0
Apr 02 2024	80.695	0.00	0.00%	80.695	80.695	80.695	0

Fresenius SE & Co KGaA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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