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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

FMEB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	88.373	0.00	0.00%	88.373	88.373	88.373	0
Jun 27 2024	88.373	0.62	0.71%	88.373	88.373	88.373	4,000
Jun 26 2024	87.751	0.00	0.00%	87.751	87.751	87.751	0
Jun 25 2024	87.751	-0.39	-0.44%	87.751	87.751	87.751	5,000
Jun 24 2024	88.137	0.00	0.00%	88.137	88.137	88.137	0
Jun 21 2024	88.137	0.00	0.00%	88.137	88.137	88.137	0
Jun 20 2024	88.137	0.62	0.70%	88.137	88.137	88.137	6,000
Jun 19 2024	87.521	0.00	0.00%	87.521	87.521	87.521	0
Jun 18 2024	87.521	0.00	0.00%	87.521	87.521	87.521	0
Jun 17 2024	87.521	-1.20	-1.36%	87.521	87.521	87.521	10,000
Jun 14 2024	88.725	0.07	0.07%	88.725	88.725	88.725	10,000
Jun 13 2024	88.659	0.64	0.73%	88.619	88.659	88.619	40,000
Jun 12 2024	88.02	0.36	0.41%	88.02	88.02	88.02	50,000
Jun 11 2024	87.661	0.00	0.00%	87.661	87.661	87.661	0
Jun 10 2024	87.661	0.00	0.00%	87.661	87.661	87.661	0
Jun 07 2024	87.661	-0.01	-0.01%	87.661	87.661	87.661	12,000
Jun 06 2024	87.669	0.00	0.00%	87.669	87.669	87.669	0
Jun 05 2024	87.669	0.00	0.00%	87.669	87.669	87.669	0
Jun 04 2024	87.669	0.00	0.00%	87.669	87.669	87.669	0
Jun 03 2024	87.669	0.00	0.00%	87.669	87.669	87.669	0
May 31 2024	87.669	0.02	0.02%	87.669	87.669	87.669	67,000
May 30 2024	87.649	-0.07	-0.07%	87.649	87.649	87.649	8,000
May 29 2024	87.714	-0.13	-0.14%	87.714	87.714	87.714	5,000
May 28 2024	87.839	0.38	0.43%	87.839	87.839	87.839	100,000
May 27 2024	87.46	-0.04	-0.04%	87.46	87.46	87.46	100,000
May 24 2024	87.499	0.00	0.00%	87.499	87.499	87.499	0
May 23 2024	87.499	-0.29	-0.33%	87.499	87.499	87.499	105,000
May 22 2024	87.789	-0.02	-0.02%	87.789	87.789	87.789	10,000
May 21 2024	87.809	0.00	0.00%	87.809	87.809	87.809	10,000
May 20 2024	87.806	0.00	0.00%	87.806	87.806	87.806	0
May 17 2024	87.806	0.16	0.18%	87.806	87.806	87.806	5,000
May 16 2024	87.65	0.00	0.00%	87.65	87.65	87.65	0
May 15 2024	87.65	0.00	0.00%	87.65	87.65	87.65	0
May 14 2024	87.65	0.00	0.00%	87.65	87.65	87.65	0
May 13 2024	87.65	0.25	0.29%	88.15	88.15	87.65	70,000
May 10 2024	87.40	0.00	0.00%	87.40	87.40	87.40	0
May 09 2024	87.40	0.00	0.00%	87.40	87.40	87.40	0
May 08 2024	87.40	0.00	0.00%	87.40	87.40	87.40	0
May 07 2024	87.40	0.11	0.12%	87.50	87.50	87.40	20,000
May 06 2024	87.294	0.00	0.00%	87.294	87.294	87.294	0
May 03 2024	87.294	0.40	0.46%	87.294	87.294	87.294	15,000
May 02 2024	86.898	0.00	0.00%	86.898	86.898	86.898	0
Apr 30 2024	86.898	0.13	0.14%	86.898	86.898	86.898	8,000
Apr 29 2024	86.773	0.00	0.00%	86.773	86.773	86.773	0
Apr 26 2024	86.773	0.00	0.00%	86.773	86.773	86.773	0
Apr 25 2024	86.773	-0.45	-0.52%	86.773	86.773	86.773	10,000
Apr 24 2024	87.227	-0.03	-0.03%	87.227	87.227	87.227	5,000
Apr 23 2024	87.257	0.45	0.52%	87.257	87.257	87.257	50,000
Apr 22 2024	86.808	-0.02	-0.03%	86.808	86.808	86.808	70,000
Apr 19 2024	86.83	-0.11	-0.13%	87.011	87.025	86.83	115,000
Apr 18 2024	86.939	0.39	0.45%	87.087	87.087	86.939	13,000
Apr 17 2024	86.55	0.00	0.00%	86.55	86.55	86.55	0
Apr 16 2024	86.55	-0.20	-0.23%	86.596	86.596	86.55	30,000
Apr 15 2024	86.747	-0.55	-0.63%	87.075	87.075	86.74	73,000
Apr 12 2024	87.293	0.57	0.65%	87.293	87.293	87.293	20,000
Apr 11 2024	86.728	-0.47	-0.54%	86.728	86.728	86.728	5,000
Apr 10 2024	87.20	0.20	0.23%	87.20	87.20	87.20	9,000
Apr 09 2024	86.999	0.00	0.00%	86.999	86.999	86.999	0
Apr 08 2024	86.999	-0.19	-0.22%	86.31	86.999	86.31	65,000
Apr 05 2024	87.192	0.00	0.00%	87.192	87.192	87.192	0
Apr 04 2024	87.192	-0.13	-0.15%	87.00	87.228	87.00	33,000
Apr 03 2024	87.325	0.00	0.00%	87.325	87.325	87.325	0
Apr 02 2024	87.325	0.88	1.02%	86.788	87.325	86.788	22,000

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