Education
About Us
Working with TipRanks
Follow Us
Fresenius SE & Co. KGaA (GB:0OO9)
LSE:0OO9
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
48.71
48.79
48.31
48.76
48.76
+0.52%
1,389
<0.01
Dec 22, 2025
48.28
48.55
47.90
48.51
48.51
+0.43%
187,846
1.22
Dec 19, 2025
47.90
48.35
47.84
48.30
48.30
+0.79%
6,805
0.04
Dec 18, 2025
47.64
47.98
47.52
47.92
47.92
+0.31%
55,371
0.34
Dec 17, 2025
47.46
48.18
47.39
47.77
47.77
+1.04%
2,633
0.02
Dec 16, 2025
48.58
48.71
47.24
47.28
47.28
-2.46%
11,700
0.07
Dec 15, 2025
47.91
49.05
47.54
48.47
48.47
+1.55%
37,673
0.23
Dec 12, 2025
47.76
47.79
47.21
47.73
47.73
-1.22%
82,150
0.49
Dec 11, 2025
48.35
48.41
47.78
48.32
48.32
+0.58%
714,860
4.48
Dec 10, 2025
46.90
48.04
46.86
48.04
48.04
+2.41%
247,023
1.58
Dec 09, 2025
47.45
47.46
46.81
46.91
46.91
-2.69%
76,931
0.50
Dec 08, 2025
47.71
48.44
47.49
48.21
48.21
+1.02%
19,502
0.13
Dec 05, 2025
48.04
48.32
47.72
47.72
47.72
-0.42%
902
<0.01
Dec 04, 2025
47.50
48.23
47.49
47.92
47.92
+2.66%
8,624
0.05
Dec 03, 2025
46.70
47.44
46.68
46.68
46.68
-0.38%
93,169
0.56
Dec 02, 2025
46.27
46.86
46.20
46.86
46.86
+0.80%
1,797
0.01
Dec 01, 2025
47.19
47.24
46.32
46.49
46.49
-1.77%
14,206
0.08
Nov 28, 2025
47.45
47.47
47.02
47.33
47.33
-0.23%
363,385
2.17
Nov 27, 2025
47.39
47.49
47.16
47.44
47.44
-0.25%
106,760
0.62
Nov 26, 2025
47.71
47.70
47.07
47.56
47.56
+0.02%
742,022
4.53
Nov 25, 2025
47.27
47.76
47.00
47.55
47.55
+0.44%
412,437
2.51
Nov 24, 2025
47.24
47.60
47.11
47.34
47.34
+1.11%
2,057
0.01
Nov 21, 2025
46.22
47.09
46.18
46.82
46.82
+0.02%
12,367
0.07
Nov 20, 2025
46.91
47.23
46.58
46.81
46.81
-1.14%
20,349
0.12
Nov 19, 2025
47.34
47.36
46.94
47.35
47.35
-0.40%
294,242
1.76
Nov 18, 2025
48.19
48.20
47.12
47.54
47.54
-2.84%
106,303
0.58
Nov 17, 2025
48.63
49.06
48.60
48.93
48.93
+0.60%
810,175
4.61
Nov 14, 2025
48.75
48.81
48.07
48.64
48.64
-0.80%
5,707
0.03
Nov 13, 2025
49.93
50.00
48.93
49.03
49.03
-1.47%
8,271
0.05
Nov 12, 2025
49.15
49.81
49.04
49.76
49.76
+1.95%
83,359
0.45
Nov 11, 2025
48.08
48.89
47.72
48.81
48.81
+2.10%
341,788
1.82
Nov 10, 2025
47.72
48.04
47.53
47.81
47.80
+0.26%
4,972
0.03
Nov 07, 2025
48.23
48.51
47.50
47.68
47.68
-1.75%
4,430
0.02
Nov 06, 2025
48.47
48.60
47.95
48.53
48.53
+0.69%
143,951
0.76
Nov 05, 2025
49.37
49.87
47.77
48.20
48.20
-0.96%
255,135
1.30
Nov 04, 2025
48.95
48.98
48.10
48.66
48.66
-1.42%
1,134
<0.01
Nov 03, 2025
49.96
49.98
49.27
49.36
49.36
-1.32%
130,867
0.61
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
Rows: