Education
About Us
Working with TipRanks
Follow Us
Fresenius SE & Co. KGaA (GB:0OO9)
:0OO9
Time Period
1Y
Events
Historical Prices
Rows:
Oct 31, 2025
50.48
50.46
50.00
50.02
50.02
-0.68%
639,455
3.00
Oct 30, 2025
50.52
50.74
50.14
50.36
50.36
-0.43%
12,483
0.06
Oct 29, 2025
49.52
50.60
49.46
50.58
50.58
+1.98%
80,573
0.37
Oct 28, 2025
49.71
50.04
49.38
49.60
49.60
+0.71%
915,800
4.51
Oct 27, 2025
49.08
49.27
49.07
49.25
49.25
+0.43%
45,043
0.22
Oct 24, 2025
49.01
49.07
48.59
49.04
49.04
+0.65%
2,975
0.01
Oct 23, 2025
48.28
49.29
47.99
48.72
48.72
+0.77%
39,605
0.19
Oct 22, 2025
48.16
48.44
46.78
48.35
48.35
+0.37%
20,885
0.10
Oct 21, 2025
48.19
48.29
47.96
48.17
48.17
+0.01%
6,702
0.03
Oct 20, 2025
47.78
48.20
47.66
48.16
48.16
+1.00%
43,088
0.20
Oct 17, 2025
47.15
47.85
47.07
47.69
47.69
+1.33%
302,678
1.46
Oct 16, 2025
47.59
47.82
46.24
47.06
47.06
-1.42%
41,608
0.20
Oct 15, 2025
48.74
48.89
47.70
47.74
47.74
-1.82%
152,561
0.74
Oct 14, 2025
48.38
48.98
48.27
48.62
48.62
+1.37%
202,876
1.00
Oct 13, 2025
47.85
48.23
47.49
47.97
47.97
+0.29%
3,132
0.02
Oct 10, 2025
48.03
48.22
47.82
47.83
47.83
-0.75%
312,511
1.55
Oct 09, 2025
47.38
48.33
47.38
48.19
48.19
+1.49%
700,496
3.65
Oct 08, 2025
46.40
47.52
46.01
47.48
47.48
+2.86%
28,048
0.15
Oct 07, 2025
46.45
46.50
46.03
46.16
46.16
-0.96%
121,273
0.59
Oct 06, 2025
47.05
47.20
46.59
46.61
46.61
-1.17%
16,625
0.08
Oct 03, 2025
46.99
47.26
46.96
47.16
47.16
+0.32%
33,890
0.16
Oct 02, 2025
47.44
47.51
46.73
47.01
47.01
-0.82%
323,541
1.55
Oct 01, 2025
47.44
47.60
46.71
47.40
47.40
0.00%
112,930
0.53
Sep 30, 2025
46.53
47.40
46.48
47.40
47.40
+2.00%
42,916
0.20
Sep 29, 2025
46.60
46.70
46.42
46.47
46.47
+0.26%
57,243
0.27
Sep 26, 2025
46.16
46.63
45.82
46.35
46.35
+0.41%
38,713
0.18
Sep 25, 2025
46.61
46.76
46.16
46.16
46.16
-1.30%
188,645
0.88
Sep 24, 2025
47.04
47.10
46.45
46.77
46.77
-0.31%
10,678
0.05
Sep 23, 2025
47.01
47.27
46.71
46.92
46.92
+0.31%
498,534
2.36
Sep 22, 2025
46.97
46.98
46.41
46.77
46.77
-0.23%
144,799
0.69
Sep 19, 2025
46.99
47.35
46.88
46.88
46.88
-0.30%
188,604
0.91
Sep 18, 2025
47.54
47.62
47.02
47.02
47.02
+0.06%
9,722
0.05
Sep 17, 2025
46.98
47.55
46.84
46.99
46.99
-0.29%
98,185
0.47
Sep 16, 2025
46.79
47.46
46.62
47.13
47.13
+0.57%
56,961
0.28
Sep 15, 2025
46.74
47.15
46.54
46.86
46.86
+0.69%
243,719
1.20
Sep 12, 2025
47.15
47.25
46.54
46.54
46.54
-1.19%
24,325
0.12
Sep 11, 2025
47.28
47.47
46.94
47.10
47.10
-0.34%
13,977
0.07
Sep 10, 2025
47.20
47.50
47.11
47.26
47.26
+0.11%
37,314
0.18
Sep 09, 2025
47.38
47.74
47.18
47.21
47.21
-0.06%
31,099
0.15
Sep 08, 2025
46.92
47.24
46.82
47.24
47.24
+0.90%
842,879
4.25
Sep 05, 2025
47.31
47.37
46.74
46.82
46.82
-0.76%
18,641
0.09
Sep 04, 2025
46.50
47.59
46.46
47.18
47.18
+1.42%
7,106
0.03
Sep 03, 2025
46.70
46.83
46.33
46.52
46.52
+0.04%
241,996
1.21
Sep 02, 2025
46.71
46.88
46.47
46.50
46.50
-0.45%
125,057
0.63
Sep 01, 2025
46.72
46.86
46.50
46.71
46.71
+0.65%
381,876
1.98
Aug 29, 2025
46.30
46.75
46.24
46.41
46.41
+0.21%
217,835
1.14
Aug 28, 2025
46.74
46.91
46.17
46.31
46.31
-0.62%
463,834
2.50
Aug 27, 2025
46.97
47.14
46.57
46.60
46.60
-0.89%
34,014
0.18
Aug 26, 2025
47.02
47.29
46.91
47.02
47.02
-0.94%
39,074
0.21
Aug 22, 2025
47.47
48.05
47.39
47.69
47.69
+0.41%
128,163
0.69
Rows: