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

26.0800 +0.1300 (+0.50%)
Closed EUR Disclaimer

FREG Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 27, 2024 26.0800 25.8100 26.1600 25.5000 963.87K 0.50%
Feb 26, 2024 25.9500 25.6200 26.3500 25.6000 1.06M 1.09%
Feb 23, 2024 25.6700 25.8600 26.0200 25.4500 1.46M -0.39%
Feb 22, 2024 25.7700 26.2700 26.3800 25.2800 1.99M -1.64%
Feb 21, 2024 26.2000 25.8900 27.2700 25.8300 2.37M 0.61%
Feb 20, 2024 26.0400 26.5800 26.7900 25.9400 1.47M -2.36%
Feb 19, 2024 26.6700 26.2600 26.6700 26.2600 708.92K 0.87%
Feb 16, 2024 26.4400 26.4000 26.6100 26.1700 1.00M 0.38%
Feb 15, 2024 26.3400 26.1000 26.5000 26.0500 856.37K 1.00%
Feb 14, 2024 26.0800 25.4500 26.2700 25.4500 1.01M 2.39%
Feb 13, 2024 25.4700 25.6100 25.8100 25.2800 1.22M -1.05%
Feb 12, 2024 25.7400 25.1600 25.8300 25.1300 743.83K 2.39%
Feb 09, 2024 25.1400 25.3200 25.5100 25.1400 846.77K -0.83%
Feb 08, 2024 25.3500 25.3500 25.6200 25.3100 570.20K -0.55%
Feb 07, 2024 25.4900 25.6700 25.9300 25.4900 803.03K -1.09%
Feb 06, 2024 25.7700 25.4900 25.7800 25.1700 1.13M 0.98%
Feb 05, 2024 25.5200 25.3300 25.6700 25.3300 860.46K 0.28%
Feb 02, 2024 25.4500 25.9200 26.1500 25.3500 1.03M -1.85%
Feb 01, 2024 25.9300 25.9800 26.1600 25.6200 1.02M -0.73%
Jan 31, 2024 26.1200 26.4900 26.6800 25.9400 1.65M -1.95%
Jan 30, 2024 26.6400 26.8600 27.1700 26.3100 1.37M -1.77%
Jan 29, 2024 27.1200 26.7900 27.1200 26.6200 1.38M 0.63%
Summary
Highest
27.2700
Lowest
25.1300
Difference
2.1400
Average
25.9536
Chg. %
-3.2282
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.