Fresenius SE & Co KGAA O.N. (FREG)

25.580 -0.620 (-2.37%)
Real-time derived data EUR Disclaimer

FREG Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 22, 2024 25.540 26.300 25.790 25.540 196.75K -2.52%
Feb 21, 2024 26.200 25.890 27.270 25.830 2.37M 0.61%
Feb 20, 2024 26.040 26.580 26.790 25.940 1.47M -2.36%
Feb 19, 2024 26.670 26.260 26.670 26.260 708.92K 0.87%
Feb 16, 2024 26.440 26.400 26.610 26.170 1.00M 0.38%
Feb 15, 2024 26.340 26.100 26.500 26.050 856.37K 1.00%
Feb 14, 2024 26.080 25.450 26.270 25.450 1.01M 2.39%
Feb 13, 2024 25.470 25.610 25.810 25.280 1.22M -1.05%
Feb 12, 2024 25.740 25.160 25.830 25.130 743.83K 2.39%
Feb 09, 2024 25.140 25.320 25.510 25.140 846.77K -0.83%
Feb 08, 2024 25.350 25.350 25.620 25.310 570.20K -0.55%
Feb 07, 2024 25.490 25.670 25.930 25.490 803.03K -1.09%
Feb 06, 2024 25.770 25.490 25.780 25.170 1.13M 0.98%
Feb 05, 2024 25.520 25.330 25.670 25.330 860.46K 0.28%
Feb 02, 2024 25.450 25.920 26.150 25.350 1.03M -1.85%
Feb 01, 2024 25.930 25.980 26.160 25.620 1.02M -0.73%
Jan 31, 2024 26.120 26.490 26.680 25.940 1.65M -1.95%
Jan 30, 2024 26.640 26.860 27.170 26.310 1.37M -1.77%
Jan 29, 2024 27.120 26.790 27.120 26.620 1.38M 0.63%
Jan 26, 2024 26.950 26.840 27.070 26.760 1.29M 1.32%
Jan 25, 2024 26.600 26.630 27.010 26.440 904.27K 0.11%
Jan 24, 2024 26.570 26.260 26.770 26.130 778.64K 1.88%
Summary
Highest
27.270
Lowest
25.130
Difference
2.140
Average
26.053
Chg. %
-2.071
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.