Fresenius Se & Company Kgaa (OP: FSNUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 13, 2024 | 27.91 | 865 | -0.09(-0.32%) | |||
| Mar 11, 2024 | 28.00 | 18 | +0.27(+0.98%) | |||
| Mar 05, 2024 | 27.73 | 0 | +0.84(+3.14%) | |||
| Mar 04, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 100 | -1.10(-3.92%) |
| Mar 01, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 290 | -0.03(-0.11%) |
| Feb 29, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 14,284 | +0.01(+0.05%) |
| Feb 22, 2024 | 28.00 | 0 | -0.05(-0.18%) | |||
| Feb 15, 2024 | 28.05 | 0 | +1.17(+4.37%) | |||
| Feb 09, 2024 | 26.88 | 136 | -0.72(-2.62%) | |||
| Feb 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 28,545 | +0.10(+0.35%) |
| Feb 05, 2024 | 27.50 | 0 | +0.18(+0.67%) | |||
| Feb 02, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 100 | -1.52(-5.27%) |
| Jan 29, 2024 | 28.84 | 0 | +0.15(+0.52%) | |||
| Jan 25, 2024 | 28.69 | 0 | +0.17(+0.58%) | |||
| Jan 17, 2024 | 28.52 | 0 | -2.88(-9.16%) | |||
| Jan 08, 2024 | 31.40 | 0 | -0.61(-1.91%) | |||
| Jan 05, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 628 | +1.34(+4.35%) |
| Dec 08, 2023 | 30.67 | 15 | +0.14(+0.47%) | |||
| Dec 05, 2023 | 30.53 | 0 | -0.47(-1.52%) | |||
| Nov 29, 2023 | 31.00 | 0 | +0.53(+1.74%) | |||
| Nov 24, 2023 | 30.47 | 250 | +4.70(+18.23%) | |||
| Oct 27, 2023 | 25.77 | 0 | -0.93(-3.48%) | |||
| Oct 20, 2023 | 26.70 | 0 | +0.23(+0.87%) | |||
| Oct 16, 2023 | 26.47 | 0 | -0.38(-1.42%) | |||
| Oct 11, 2023 | 26.85 | 0 | -2.53(-8.61%) | |||
| Oct 09, 2023 | 29.38 | 0 | -0.02(-0.07%) | |||
| Oct 04, 2023 | 29.40 | 0 | -2.60(-8.13%) | |||
| Sep 01, 2023 | 32.00 | 8 | -0.20(-0.62%) | |||
| Aug 31, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 7,377 | -0.05(-0.16%) |
| Aug 10, 2023 | 32.25 | 0 | +0.25(+0.78%) | |||
| Aug 01, 2023 | 32.00 | 0 | -0.43(-1.33%) | |||
| Jul 26, 2023 | 32.43 | 0 | +1.43(+4.61%) | |||
| Jul 24, 2023 | 31.00 | 0 | +0.00(+0.00%) | |||
| Jul 21, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 400 | +3.00(+10.71%) |
| Jul 11, 2023 | 28.00 | 0 | +0.91(+3.36%) | |||
| Jul 10, 2023 | 27.25 | 27.26 | 27.09 | 27.09 | 484 | +0.59(+2.23%) |
| Jun 28, 2023 | 26.50 | 822 | -0.70(-2.57%) | |||
| Jun 21, 2023 | 27.20 | 0 | +0.07(+0.26%) | |||
| Jun 13, 2023 | 27.13 | 0 | -3.87(-12.48%) | |||
| May 10, 2023 | 31.00 | 50 | +0.58(+1.89%) | |||
| May 09, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 1,592 | +2.82(+10.23%) |
| May 02, 2023 | 27.60 | 0 | -0.42(-1.50%) | |||
| Apr 26, 2023 | 28.02 | 0 | +0.30(+1.08%) | |||
| Apr 20, 2023 | 27.72 | 0 | +1.48(+5.64%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.