Fresenius SE & Co KGaA Historical Data - 1FRE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Fresenius SE & Co KGaA (1FRE)
Fresenius SE & Co KGaA (1FRE) Historical

Fresenius SE & Co KGaA (1FRE)

36.37

0.93

(2.62%)

Closed 19 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.44	4.12253077584	34.93	36.42	34.75	430	34.95927326	DE
4	3.21	9.68033775633	33.16	36.42	31.9	389	33.91202572	DE
12	0.43	1.19643850863	35.94	36.42	31.9	358	34.04471284	DE
26	6.37	21.2333333333	30	36.42	29.94	327	32.91197151	DE
52	9.74	36.5752910252	26.63	36.42	24.49	292	29.99445175	DE
156	-1.15	-3.06503198294	37.52	37.85	19.775	375	28.04194673	DE
260	-11.59	-24.165971643	47.96	51.45	19.775	450	34.34785363	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737132900	36.37	0.93	2.62	36.42	36.42	36.07	28
1737046500	35.44	0	0.00	35.44	35.44	35.44	0
1736960100	35.44	0.6	1.72	35	35.44	35	110
1736873700	34.84	-0.11	-0.31	34.84	34.84	34.84	327
1736787300	34.95	0.02	0.06	34.75	34.95	34.75	1184
1736528100	34.93	0.22	0.63	34.93	34.93	34.93	99
1736441700	34.71	1.57	4.74	34.71	34.71	34.71	1
1736355300	33.14	0	0.00	33.14	33.14	33.14	0
1736268900	33.14	0	0.00	33.14	33.14	33.14	0
1736182500	33.14	0	0.00	33.14	33.14	33.14	0
1735923300	33.14	0	0.00	33.14	33.14	33.14	0
1735836900	33.14	1.24	3.89	33.43	33.43	33.14	374
1735577700	31.9	-0.88	-2.68	33.56	33.56	31.9	414
1735318500	32.78	0	0.00	32.78	32.78	32.78	0
1734972900	32.78	0	0.00	32.78	32.78	32.78	0
1734713700	32.78	-0.99	-2.93	33.159999	33.159999	32.78	601
1734627300	33.77	-0.39	-1.14	33.77	33.77	33.77	1
1734540900	34.16	0	0.00	34.16	34.16	34.16	0
1734454500	34.16	-0.44	-1.27	34.16	34.16	34.16	1
1734368100	34.6	0	0.00	34.6	34.6	34.6	0
1734108900	34.6	0	0.00	34.6	34.6	34.6	0
1734022500	34.6	0	0.00	34.6	34.6	34.6	0
1733936100	34.6	1.07	3.19	34.32	34.63	34.32	1543
1733849700	33.53	0	0.00	33.53	33.53	33.53	0
1733763300	33.53	0	0.00	33.53	33.53	33.53	0
1733504100	33.53	0	0.00	33.53	33.53	33.53	0
1733417700	33.53	0	0.00	33.53	33.53	33.53	0
1733331300	33.53	0	0.00	33.53	33.53	33.53	0
1733244900	33.53	0	0.00	33.53	33.53	33.53	0
1733158500	33.53	0.63	1.91	33.53	33.53	33.53	28
1732899300	32.9	0	0.00	32.9	32.9	32.9	0
1732812900	32.9	0	0.00	32.9	32.9	32.9	0
1732726500	32.9	-0.1	-0.30	32.909999	32.909999	32.9	107
1732640100	33	0	0.00	33	33	33	98
1732553700	33	0	0.00	33	33	33	0
1732294500	33	0.4	1.23	33	33	33	600
1732208100	32.6	0.48	1.49	32.6	32.6	32.6	1
1732121700	32.119999	-0.46	-1.41	32.1	32.119999	32.1	16
1732035300	32.58	0	0.00	32.58	32.58	32.58	0
1731948900	32.58	0	0.00	32.58	32.58	32.58	0
1731689700	32.58	-1.29	-3.81	32.58	32.58	32.58	4
1731603300	33.87	0	0.00	33.87	33.87	33.87	0
1731516900	33.87	0	0.00	33.87	33.87	33.87	0
1731430500	33.87	0	0.00	33.87	33.87	33.87	0
1731344100	33.87	-0.19	-0.56	33.73	33.87	33.73	900
1731084900	34.06	0	0.00	34.06	34.06	34.06	0
1730998500	34.06	-0.68	-1.96	34.14	34.14	34.06	230
1730912100	34.74	0.95	2.81	35.94	36.2	34.74	883
1730822100	33.79	0	0.00	33.79	33.79	33.79	0
1730735700	33.79	0	0.00	33.79	33.79	33.79	0
1730476500	33.79	0	0.00	33.79	33.79	33.79	0
1730390100	33.79	0	0.00	33.79	33.79	33.79	0
1730303700	33.79	0	0.00	33.79	33.79	33.79	0
1730217300	33.79	0	0.00	33.79	33.79	33.79	0
1730130900	33.79	0	0.00	33.79	33.79	33.79	0
1729871700	33.79	0	0.00	33.79	33.79	33.79	0
1729785300	33.79	0	0.00	33.79	33.79	33.79	0
1729698900	33.79	0	0.00	33.79	33.79	33.79	0
1729612500	33.79	0	0.00	33.79	33.79	33.79	0
1729526100	33.79	0.44	1.32	33.81	33.81	33.79	300
1729266900	33.35	0.35	1.06	33.35	33.35	33.35	25

Fresenius SE & Co KGaA

Delayed Upgrade Clock

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