Fresenius SE & Co KGaA Historical Data - FRE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fresenius SE & Co KGaA (FRE)
Fresenius SE & Co KGaA (FRE) Historical

Fresenius SE & Co KGaA (FRE)

27.33

0.14

(0.51%)

Closed April 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	27.21	0.15	0.55	27.32	27.44	26.93	35319
1714076820	27.06	-0.01	-0.04	27.13	27.53	27.03	52343
1713990420	27.07	-0.63	-2.27	27.79	27.89	27.07	54640
1713903960	27.7	0.08	0.29	27.62	27.8	27.46	53454
1713817560	27.62	0.8	2.98	26.91	27.74	26.84	116520
1713558420	26.82	0.23	0.86	26.41	26.99	26.01	54059
1713472020	26.59	-0.14	-0.52	26.81	26.9	26.41	39828
1713385620	26.73	0.19	0.72	26.45	26.88	26.2	82500
1713299220	26.54	1.24	4.90	25.3	26.74	25.24	174212
1713212820	25.3	0.07	0.28	25.26	25.64	25.26	48281
1712953620	25.23	-0.27	-1.06	25.39	25.66	25.21	55416
1712867220	25.5	0.04	0.16	25.41	25.62	25.18	46835
1712780760	25.46	-0.03	-0.12	25.37	25.68	25.11	49341
1712694360	25.49	-0.24	-0.93	25.69	25.69	25.1	65831
1712607960	25.73	0.47	1.86	25.24	25.84	25.07	75682
1712348820	25.26	0.33	1.32	24.99	25.35	24.93	69753
1712262360	24.93	0.44	1.80	24.53	25.19	24.51	88555
1712175960	24.49	-0.12	-0.49	24.6	24.7	24.37	68252
1712089560	24.61	-0.38	-1.52	25.01	25.09	24.55	117661
1711661160	24.99	-0.11	-0.44	24.87	25.38	24.87	73429
1711574820	25.1	0.41	1.66	24.69	25.1	24.55	115346
1711488360	24.69	0.19	0.78	24.48	24.7	24.33	89459
1711401960	24.5	-0.28	-1.13	24.57	24.75	24.46	95772
1711142760	24.78	0.18	0.73	24.74	24.84	24.53	62398
1711056360	24.6	-0.4	-1.60	25.05	25.14	24.53	121472
1710969960	25	-0.33	-1.30	25.2	25.26	24.86	83553
1710883560	25.33	0.23	0.92	25.16	25.39	24.87	59806
1710797160	25.1	-0.08	-0.32	24.9	25.27	24.87	53012
1710537960	25.18	0.09	0.36	25.17	25.36	24.91	58128
1710451620	25.09	-0.27	-1.06	25.4	25.6	25.02	64002
1710365160	25.36	-0.28	-1.09	25.5	25.66	25.12	111322
1710278760	25.64	0.28	1.10	25.48	25.64	25.35	45585
1710192420	25.36	-0.37	-1.44	25.51	25.81	25.31	54820
1709933160	25.73	0.16	0.63	25.69	25.93	25.57	53729
1709846760	25.57	0.56	2.24	25.02	25.8	24.96	90182
1709760360	25.01	-0.48	-1.88	25.68	25.68	24.93	81052
1709673960	25.49	0.68	2.74	24.79	25.85	24.41	193164
1709587560	24.81	-0.93	-3.61	25.91	25.96	24.47	264053
1709328360	25.74	-0.26	-1.00	26.04	26.05	25.58	82559
1709241960	26	-0.11	-0.42	25.91	26.4	25.8	77770
1709155560	26.11	0.02	0.08	26.01	26.27	25.81	100607
1709069220	26.09	-0.04	-0.15	26.04	26.15	25.5	85711
1708982760	26.13	0.3	1.16	25.72	26.32	25.69	114082
1708723560	25.83	-0.16	-0.62	25.96	26.02	25.46	107799
1708637220	25.99	-0.2	-0.76	26.31	26.6	25.32	136024
1708550820	26.19	0.2	0.77	25.96	27.27	25.56	293479
1708464420	25.99	-0.61	-2.29	26.75	26.99	25.94	63515
1708377960	26.6	0.33	1.26	26.31	26.73	26.21	40038
1708118760	26.27	-0.14	-0.53	26.41	26.6	26.19	51351
1708032420	26.41	0.07	0.27	26.17	26.5	26.08	54699
1707946020	26.34	1.17	4.65	25.21	26.41	25.21	122876
1707859560	25.17	-0.55	-2.14	25.78	25.82	25.17	61944
1707773220	25.72	0.46	1.82	25.26	25.83	25.15	71018
1707513960	25.26	-0.14	-0.55	25.42	25.5	25.16	67025
1707427560	25.4	-0.05	-0.20	25.53	25.59	25.25	49073
1707341220	25.45	-0.35	-1.36	25.55	25.91	25.33	46381
1707254760	25.8	0.24	0.94	25.51	25.89	25.18	66462
1707168360	25.56	0.08	0.31	25.34	25.7	25.31	57836
1706909160	25.48	-0.61	-2.34	26.08	26.31	25.39	89061
1706822760	26.09	0.06	0.23	26.01	26.25	25.63	58064
1706736360	26.03	-0.45	-1.70	26.63	26.67	25.95	54803
1706649960	26.48	-0.62	-2.29	27.11	27.18	26.34	76545
1706563560	27.1	0.09	0.33	26.74	27.1	26.62	36480

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