Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Fresenius SE & Co KGaA | TG:FRE | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.56 | 1.74% | 32.69 | 32.69 | 32.71 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 33.01 | 31.97 | 32.28 | 26,610 | 15:01:54 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 32.22 | -0.42 | -1.29% | 31.95 | 32.92 | 51,465 |
| 19 Nov 2024 | 32.64 | -0.05 | -0.15% | 32.42 | 33.01 | 20,718 |
| 18 Nov 2024 | 32.69 | -0.80 | -2.39% | 32.53 | 33.46 | 36,328 |
| 15 Nov 2024 | 33.49 | 0.75 | 2.29% | 32.37 | 33.50 | 30,783 |
| 14 Nov 2024 | 32.74 | 0.09 | 0.28% | 32.60 | 32.98 | 45,515 |
| 13 Nov 2024 | 32.65 | -0.58 | -1.75% | 32.33 | 33.33 | 76,937 |
| 12 Nov 2024 | 33.23 | -0.07 | -0.21% | 33.01 | 33.56 | 39,279 |
| 11 Nov 2024 | 33.30 | -0.45 | -1.33% | 33.30 | 34.00 | 66,183 |
| 08 Nov 2024 | 33.75 | -0.23 | -0.68% | 33.71 | 34.40 | 32,483 |
| 07 Nov 2024 | 33.98 | -0.78 | -2.24% | 33.56 | 34.99 | 67,217 |
| 06 Nov 2024 | 34.76 | 0.98 | 2.90% | 33.88 | 36.22 | 313,729 |
| 05 Nov 2024 | 33.78 | 0.47 | 1.41% | 33.22 | 34.11 | 43,058 |
| 04 Nov 2024 | 33.31 | -0.55 | -1.62% | 33.05 | 34.22 | 34,122 |
| 01 Nov 2024 | 33.86 | 0.51 | 1.53% | 33.27 | 34.08 | 24,828 |
| 31 Oct 2024 | 33.35 | 0.11 | 0.33% | 32.93 | 33.49 | 38,396 |
| 30 Oct 2024 | 33.24 | -0.87 | -2.55% | 32.93 | 34.03 | 69,830 |
| 29 Oct 2024 | 34.11 | -0.39 | -1.13% | 33.93 | 34.80 | 51,805 |
| 28 Oct 2024 | 34.50 | 0.94 | 2.80% | 33.76 | 34.74 | 71,368 |
| 25 Oct 2024 | 33.56 | -0.20 | -0.59% | 33.11 | 33.98 | 35,002 |
| 24 Oct 2024 | 33.76 | 0.55 | 1.66% | 33.23 | 34.15 | 46,866 |
| 23 Oct 2024 | 33.21 | -0.30 | -0.90% | 33.14 | 33.71 | 24,878 |
| 22 Oct 2024 | 33.51 | -0.04 | -0.12% | 33.08 | 33.84 | 37,853 |
| 21 Oct 2024 | 33.55 | 0.06 | 0.18% | 33.31 | 34.12 | 36,629 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.63 | 33.50 | 31.95 | 32.70 | 36,962 | 0.06 | 0.18% |
| 1 Month | 33.35 | 36.22 | 31.95 | 33.76 | 59,796 | -0.66 | -1.98% |
| 3 Months | 33.18 | 36.22 | 31.95 | 33.71 | 50,923 | -0.49 | -1.48% |
| 6 Months | 27.75 | 36.22 | 27.27 | 31.86 | 51,127 | 4.94 | 17.80% |
| 1 Year | 27.47 | 36.22 | 24.33 | 28.91 | 62,907 | 5.22 | 19.00% |
| 3 Years | 35.84 | 38.105 | 19.69 | 28.37 | 899,762 | -3.15 | -8.79% |
| 5 Years | 48.275 | 51.54 | 19.69 | 34.89 | 1,235,902 | -15.59 | -32.28% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
