Fresenius SE & Co KGaA Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Fresenius SE & Co KGaA	TG:FRE	Tradegate	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.29	-0.78%	36.86	36.73	36.98

High Price	Low Price	Open Price	Shares Traded	Last Trade
37.38	36.72	37.06	54,257	22:50:02

Fresenius SE & Co KGaA (FRE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
31 Jan 2025	36.96	-0.27	-0.73%	36.72	37.38	54,257
30 Jan 2025	37.23	-0.15	-0.40%	36.90	37.35	48,007
29 Jan 2025	37.38	0.27	0.73%	36.56	37.38	50,559
28 Jan 2025	37.11	0.11	0.30%	36.85	37.35	81,294
27 Jan 2025	37.00	0.26	0.71%	35.93	37.00	51,359
24 Jan 2025	36.74	-0.17	-0.46%	36.51	36.98	55,553
23 Jan 2025	36.91	1.04	2.90%	35.77	36.95	78,782
22 Jan 2025	35.87	-0.33	-0.91%	35.64	36.39	37,491
21 Jan 2025	36.20	-0.25	-0.69%	35.75	36.45	62,862
20 Jan 2025	36.45	0.19	0.52%	36.12	36.59	61,158
17 Jan 2025	36.26	0.68	1.91%	35.52	36.66	115,055
16 Jan 2025	35.58	0.03	0.08%	35.18	35.59	68,263
15 Jan 2025	35.55	0.76	2.18%	34.79	35.55	37,176
14 Jan 2025	34.79	0.06	0.17%	34.45	35.04	27,452
13 Jan 2025	34.73	-0.42	-1.19%	34.50	35.11	38,198
10 Jan 2025	35.15	0.08	0.23%	34.80	35.19	34,361
09 Jan 2025	35.07	0.49	1.42%	34.38	35.19	42,744
08 Jan 2025	34.58	0.34	0.99%	33.96	34.64	41,560
07 Jan 2025	34.24	0.03	0.09%	33.90	34.40	34,097
06 Jan 2025	34.21	0.68	2.03%	33.60	34.34	28,642
03 Jan 2025	33.53	0.24	0.72%	33.22	33.62	14,863
02 Jan 2025	33.29	-0.17	-0.51%	33.18	33.64	26,877

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	36.89	37.38	35.93	37.09	57,354	-0.03	-0.08%
1 Month	33.32	37.38	33.22	36.04	50,474	3.54	10.62%
3 Months	33.80	37.38	31.95	34.54	46,128	3.06	9.05%
6 Months	31.71	37.38	29.83	33.75	50,015	5.15	16.24%
1 Year	26.63	37.38	24.33	29.95	59,335	10.23	38.42%
3 Years	37.00	38.105	19.69	27.59	809,482	-0.14	-0.38%
5 Years	47.06	51.54	19.69	34.28	1,187,075	-10.20	-21.67%