No results matched your search
Fresenius SE & Co KGAA O.N. (FREG)

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

Xetra
34.3700 +0.5000 +1.48%
23/10 - Closed. Currency in EUR
Create a New Portfolio
CancelCreate
Added to a new portfolio successfully
Daily
  • Daily
  • Weekly
  • Monthly
 
Date Price Open High Low Vol. Change %
Oct 23, 2020 34.3700 33.8000 34.6200 33.7000 1.63M 1.48%
Oct 22, 2020 33.8700 33.5900 33.9300 32.8400 1.82M 0.09%
Oct 21, 2020 33.8400 34.6700 34.6700 33.7400 2.00M -2.34%
Oct 20, 2020 34.6500 35.5400 35.5600 34.1200 2.96M -2.83%
Oct 19, 2020 35.6600 36.6200 37.0000 35.6000 2.13M -2.38%
Oct 16, 2020 36.5300 36.5800 36.8800 36.1100 1.97M 0.19%
Oct 15, 2020 36.4600 37.5200 37.6100 36.1100 2.09M -3.88%
Oct 14, 2020 37.9300 38.3600 38.4700 37.7600 1.44M -1.15%
Oct 13, 2020 38.3700 39.5200 39.6300 38.1600 1.35M -2.56%
Oct 12, 2020 39.3800 39.4800 39.8500 39.3200 706.17K -0.20%
Oct 09, 2020 39.4600 39.3100 39.5700 39.2100 1.02M 0.41%
Oct 08, 2020 39.3000 38.8000 39.5400 38.8000 1.20M 1.89%
Oct 07, 2020 38.5700 39.1800 39.3600 38.4700 1.07M -1.51%
Oct 06, 2020 39.1600 38.9900 39.2800 38.8700 1.05M 0.88%
Oct 05, 2020 38.8200 38.5700 38.9900 38.4800 1.07M 1.89%
Oct 02, 2020 38.1000 38.4000 38.5300 37.7900 1.37M -1.47%
Oct 01, 2020 38.6700 39.2400 39.3800 38.4900 1.87M -0.41%
Sep 30, 2020 38.8300 38.4100 39.0000 38.3400 1.44M 0.47%
Sep 29, 2020 38.6500 38.8600 38.9300 38.4800 1.10M -0.64%
Sep 28, 2020 38.9000 38.2400 39.2500 38.2400 1.99M 2.83%
Sep 25, 2020 37.8300 38.4000 38.4500 37.3000 1.71M -1.36%
Sep 24, 2020 38.3500 38.0000 38.4100 37.9000 1.64M 0.05%
  • Highest: 39.8500
  • Lowest: 32.8400
  • Difference: 7.0100
  • Average: 37.5318
  • Change %: -10.3313
Select Dates

Start Date

End Date

Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

English (USA) English (India) English (Canada) English (Australia) English (South Africa) English (Philippines) English (Nigeria) Deutsch Español (España) Español (México) Français Italiano Nederlands Português (Portugal) Polski Português (Brasil) Русский Türkçe ‏العربية‏ Ελληνικά Svenska Suomi עברית 日本語 한국어 简体中文 繁體中文 Bahasa Indonesia Bahasa Melayu ไทย Tiếng Việt हिंदी
Sign out
Are you sure you want to sign out?
NoYes
CancelYes
Saving Changes

+

Download the Investing.com App

Get free real time quotes, charts and alerts on stocks, indices, currencies, commodities and bonds. Get free top of the line technical analysis/predictors.

Investing.com is better on the App!

More content, faster quotes and charts, and a smoother experience is available only on the App.

';