Fresenius SE & Co. KGaA (GB:0OO9)
LSE:0OO9
Time Period
1Y
Events
Historical Prices
Rows:
Apr 13, 2026
44.25
44.57
43.99
44.39
44.39
-0.68%
126,441
0.51
Apr 10, 2026
44.31
45.10
44.21
44.70
44.70
+0.59%
508,977
2.11
Apr 09, 2026
44.69
44.75
43.95
44.44
44.44
-0.23%
504,499
2.15
Apr 08, 2026
44.95
45.16
44.54
44.54
44.54
+3.68%
11,311
0.05
Apr 07, 2026
43.53
43.87
42.96
42.96
42.96
-1.06%
123,285
0.51
Apr 06, 2026
43.42
43.59
42.98
43.42
43.42
0.00%
0
0.00
Apr 03, 2026
43.42
43.59
42.98
43.42
43.42
0.00%
0
0.00
Apr 02, 2026
43.42
43.59
42.98
43.42
43.42
-1.21%
1,171,408
5.06
Apr 01, 2026
45.33
45.38
43.95
43.95
43.95
-0.83%
14,476
0.06
Mar 31, 2026
44.74
44.90
44.13
44.32
44.32
-0.09%
244,045
1.07
Mar 30, 2026
43.61
44.39
43.55
44.36
44.36
+1.46%
2,467
0.01
Mar 27, 2026
44.25
44.30
43.72
43.72
43.72
-0.77%
89,500
0.40
Mar 26, 2026
44.24
44.27
43.95
44.06
44.06
-1.01%
12,765
0.06
Mar 25, 2026
44.50
44.83
44.38
44.51
44.51
+1.16%
263,914
1.19
Mar 24, 2026
44.25
44.50
43.97
44.00
44.00
0.00%
75,034
0.34
Mar 23, 2026
42.99
44.65
42.38
44.00
44.00
+1.15%
16,676
0.07
Mar 20, 2026
44.85
44.97
43.46
43.50
43.50
-3.89%
16,743
0.07
Mar 19, 2026
45.51
45.53
44.36
45.26
45.26
-1.37%
246,524
1.12
Mar 18, 2026
46.64
46.86
45.66
45.89
45.89
-1.18%
24,863
0.11
Mar 17, 2026
46.89
46.96
46.13
46.44
46.44
-1.23%
81,855
0.37
Mar 16, 2026
46.81
47.16
46.65
47.02
47.02
+1.77%
155,809
0.71
Mar 13, 2026
46.24
47.29
46.17
46.20
46.20
-0.88%
168,873
0.74
Mar 12, 2026
46.86
47.03
46.49
46.61
46.61
-1.25%
4,370
0.02
Mar 11, 2026
47.93
48.02
47.20
47.20
47.20
-2.14%
197,929
0.86
Mar 10, 2026
48.25
48.50
48.08
48.23
48.23
+4.80%
138,230
0.61
Mar 09, 2026
46.01
47.18
45.75
46.02
46.02
-0.99%
442,582
2.01
Mar 06, 2026
46.25
47.12
46.16
46.48
46.48
-0.43%
188,013
0.87
Mar 05, 2026
47.90
48.03
46.16
46.68
46.68
-3.11%
344,798
1.62
Mar 04, 2026
48.39
48.66
48.18
48.18
48.18
+0.33%
59,619
0.28
Mar 03, 2026
49.68
49.74
47.75
48.02
48.02
-4.49%
51,900
0.25
Mar 02, 2026
49.64
50.58
49.44
50.28
50.28
-1.57%
19,714
0.09
Feb 27, 2026
51.22
51.40
50.28
51.08
51.08
-0.47%
292,184
1.36
Feb 26, 2026
51.57
51.66
50.92
51.32
51.32
+0.77%
33,535
0.15
Feb 25, 2026
49.47
51.42
48.19
50.93
50.93
-0.95%
49,301
0.21
Feb 24, 2026
51.53
51.74
50.36
51.42
51.42
-0.96%
77,181
0.34
Feb 23, 2026
51.98
52.20
51.86
51.92
51.92
<+0.01%
554,736
2.51
Feb 20, 2026
52.21
52.40
51.88
51.92
51.92
-0.32%
153,401
0.70
Feb 19, 2026
51.80
52.82
51.66
52.08
52.08
+0.50%
22,965
0.10
Feb 18, 2026
52.06
52.66
51.64
51.82
51.82
-0.65%
5,629
0.02
Feb 17, 2026
51.25
52.16
51.16
52.16
52.16
+3.35%
171,700
0.73
Feb 16, 2026
50.62
51.18
50.34
51.10
51.10
+1.24%
177,911
0.76
Feb 13, 2026
50.51
50.68
50.06
50.47
50.47
+0.58%
483,887
2.15
Feb 12, 2026
50.36
50.62
49.95
50.18
50.18
+0.04%
41,869
0.19
Feb 11, 2026
50.04
50.16
49.63
50.16
50.16
0.00%
13,879
0.06
Feb 10, 2026
50.19
50.54
49.52
50.16
50.16
+0.85%
358,375
1.59
Feb 09, 2026
49.83
49.88
49.34
49.74
49.74
+0.25%
249,264
1.13
Feb 06, 2026
49.37
49.62
49.12
49.61
49.61
+0.94%
14,733
0.07
Feb 05, 2026
48.98
49.18
48.40
49.15
49.15
-0.70%
157,329
0.70
Feb 04, 2026
48.94
49.60
48.90
49.50
49.50
+0.99%
1,330,054
6.52
Feb 03, 2026
48.25
49.07
48.24
49.01
49.01
+1.79%
1,069
<0.01
Rows: