Fresenius SE & Co KGaA Historical Data - 1FRE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Fresenius SE & Co KGaA (1FRE)
Fresenius SE & Co KGaA (1FRE) Historical

Fresenius SE & Co KGaA (1FRE)

27.46

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	3.77928949358	26.46	27.7	26.45	53	27.35189573	DE
4	2.8	11.3544201135	24.66	27.7	24.49	114	26.42835532	DE
12	1.66	6.43410852713	25.8	27.7	24.49	174	25.74390872	DE
26	2.7	10.9046849758	24.76	29.68	23.93	275	27.1060591	DE
52	1.38	5.29141104294	26.08	31.14	23.93	289	27.39492811	DE
156	-12.09	-30.5689001264	39.55	47.465	19.775	432	31.60106304	DE
260	-22.62	-45.1677316294	50.08	51.61	19.775	484	35.4617467	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	27.46	0	0.00	27.46	27.46	27.46	0
1714060500	27.46	0	0.00	27.46	27.46	27.46	0
1713974100	27.46	0.03	0.11	27.46	27.46	27.46	40
1713887700	27.43	0.06	0.22	27.68	27.7	27.43	91
1713801300	27.37	0.92	3.48	27.2	27.37	27.2	66
1713542100	26.45	0.04	0.15	26.46	26.46	26.45	14
1713455700	26.41	-0.19	-0.71	26.7	26.7	26.41	116
1713369300	26.6	0.22	0.83	26.7	26.8	26.52	460
1713282900	26.38	0.97	3.82	26.34	26.45	26.34	129
1713196500	25.41	0	0.00	25.41	25.41	25.41	0
1712937300	25.41	0.3	1.19	25.6	25.6	25.41	107
1712850900	25.11	0	0.00	25.11	25.11	25.11	0
1712764500	25.11	0	0.00	25.11	25.11	25.11	0
1712678100	25.11	0	0.00	25.11	25.11	25.11	0
1712591700	25.11	0	0.00	25.11	25.11	25.11	0
1712332500	25.11	0.62	2.53	25.33	25.33	25.11	104
1712246100	24.49	0	0.00	24.49	24.49	24.49	0
1712159700	24.49	0	0.00	24.49	24.49	24.49	0
1712073300	24.49	-0.47	-1.88	24.66	24.66	24.49	10
1711644900	24.96	0.05	0.20	24.99	24.99	24.96	60
1711558500	24.91	0.38	1.55	24.99	24.99	24.91	5
1711472100	24.53	-0.07	-0.28	24.52	24.53	24.52	22
1711385700	24.6	0.03	0.12	24.6	24.6	24.6	199
1711126500	24.57	-0.02	-0.08	24.6	24.6	24.57	188
1711040100	24.59	-0.34	-1.36	24.84	24.84	24.59	11
1710953700	24.93	-0.09	-0.36	25.07	25.07	24.93	204
1710867300	25.02	-0.03	-0.12	25.03	25.03	24.9	373
1710780900	25.05	-0.13	-0.52	25.05	25.05	25.05	4
1710521700	25.18	0	0.00	25.48	25.48	25.18	120
1710435300	25.18	-0.29	-1.14	25.18	25.18	25.18	2
1710348900	25.47	-0.23	-0.89	25.47	25.47	25.47	1
1710262500	25.7	0	0.00	25.7	25.7	25.7	0
1710176100	25.7	0	0.00	25.7	25.7	25.7	0
1709916900	25.7	0	0.00	25.7	25.7	25.7	0
1709830500	25.7	0.68	2.72	25.7	25.7	25.6	247
1709744100	25.02	-0.68	-2.65	25.44	25.44	25.02	294
1709657700	25.7	0.8	3.21	24.5	25.7	24.5	577
1709571300	24.9	-1.24	-4.74	25.08	25.08	24.62	758
1709312100	26.14	0	0.00	26.14	26.14	26.14	0
1709225700	26.14	0.14	0.54	26.16	26.16	26.14	44
1709139300	26	0	0.00	26	26	26	0
1709052900	26	-0.18	-0.69	25.6	26	25.6	229
1708966500	26.18	0.48	1.87	26	26.18	26	29
1708707300	25.7	-0.06	-0.23	25.76	25.76	25.49	142
1708620900	25.76	-1.28	-4.73	25.64	25.76	25.61	100
1708534500	27.04	0.72	2.74	26.86	27.04	26.86	42
1708448100	26.32	0.1	0.38	26.59	26.59	26.32	742
1708361700	26.22	-0.34	-1.28	25	26.23	25	43
1708102500	26.56	0.36	1.37	26.63	26.63	26.28	860
1708016100	26.2	0.01	0.04	26.17	26.2	26.17	82
1707929700	26.19	0.68	2.67	26.04	26.19	26.04	82
1707843300	25.51	-0.17	-0.66	25.53	25.53	25.51	124
1707756900	25.68	0.37	1.46	25.65	25.68	25.65	54
1707497700	25.31	-0.14	-0.55	25.35	25.35	25.24	300
1707411300	25.45	-0.29	-1.13	25.45	25.45	25.45	4
1707324900	25.74	0	0.00	25.74	25.74	25.74	0
1707238500	25.74	0.14	0.55	25.37	25.74	25.28	385
1707152100	25.6	0.18	0.71	25.44	25.6	25.33	109
1706892900	25.42	-0.38	-1.47	25.8	25.8	25.42	74
1706806500	25.8	-0.38	-1.45	25.82	25.82	25.8	155
1706720100	26.18	-0.28	-1.06	26.37	26.37	26.18	5
1706633700	26.46	-0.25	-0.94	26.57	26.57	26.46	3
1706511600	26.71	0	0.00	26.71	26.71	26.71	0

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