Fresenius SE & Co KGaA Historical Data - FRED

Share Name	Share Symbol	Market	Stock Type
Fresenius SE & Co KGaA	FRED	Aquis Europe	Ordinary Share

	Price Change	Price Change %	Share Price	Last Trade
	0.72	2.60%	28.36	01:50:07

Open Price	Low Price	High Price	Close Price	Previous Close
27.61	27.56	28.36		27.64

FRED Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.00	0.00	0.00	0.00	0.00	0.00	0.00%
1 Month	0.00	0.00	0.00	0.00	0.00	0.00	0.00%
3 Months	0.00	0.00	0.00	0.00	0.00	0.00	0.00%
6 Months	0.00	0.00	0.00	0.00	0.00	0.00	0.00%
1 Year	0.00	0.00	0.00	0.00	0.00	0.00	0.00%
3 Years	0.00	0.00	0.00	0.00	0.00	0.00	0.00%
5 Years	0.00	0.00	0.00	0.00	0.00	0.00	0.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
23 May 2024	27.63	0.11	0.40%	27.35	27.735	27.34	94,955
22 May 2024	27.52	-0.23	-0.83%	27.65	27.6688	27.28	70,411
21 May 2024	27.75	-0.19	-0.68%	27.98	28.04	27.73	43,019
18 May 2024	27.94	-0.58	-2.03%	28.435	28.60	27.71	228,071
17 May 2024	28.52	-0.20	-0.70%	28.56	28.71	28.425	123,455
16 May 2024	28.72	0.07	0.24%	28.58	28.77	28.56	86,137
15 May 2024	28.65	-0.02	-0.07%	28.57	28.76	28.50	81,539
14 May 2024	28.67	0.00	0.00%	28.84	29.00	28.445	134,200
11 May 2024	28.67	0.64	2.28%	28.27	28.80	28.24	105,301
10 May 2024	28.03	-0.45	-1.58%	28.10	28.37	27.89	74,960
09 May 2024	28.48	0.35	1.24%	28.92	29.54	27.83	171,852
08 May 2024	28.13	0.26	0.93%	27.97	28.18	27.45	207,623
07 May 2024	27.87	-0.08	-0.29%	27.96	27.99	27.72	91,625
04 May 2024	27.95	-0.02	-0.07%	28.13	28.36	27.89	110,833
03 May 2024	27.97	0.00	0.00%	28.06	28.28	27.96	84,538
02 May 2024	27.97	0.00	0.00%	27.97	27.97	27.97	0.00
01 May 2024	27.97	0.29	1.05%	27.69	28.00	27.65	98,248
30 Apr 2024	27.68	0.47	1.73%	27.39	27.73	27.34	62,693
27 Apr 2024	27.21	0.03	0.11%	26.99	27.40	26.95	75,729
26 Apr 2024	27.18	-0.14	-0.51%	27.32	27.55	27.12	113,986
25 Apr 2024	27.32	-0.34	-1.23%	27.70	27.92	27.31	71,951
24 Apr 2024	27.66	0.28	1.02%	27.57	27.785	27.44	109,335