Fresenius SE & Co KGAA O.N. (FREG)

Milan


Symbol	Exchange	Currency
FREG	Derived	EUR	Real-time
FREG	Xetra	EUR	Delayed
FREd	BATS Europe	EUR	Delayed
FSNUY	OTC Markets	USD	Delayed
0OO9	London	EUR	Real-time
FREG	Milan	EUR	Real-time
FREG	TradeGate	EUR	Delayed
FREG	Frankfurt	EUR	Delayed
FREG	Vienna	EUR	Real-time

Currency in EUR

Disclaimer

30.14

-0.54

(-1.76%)

Closed25/09

Day's Range

30.14

30.15

52 wk Range

19.77

31.14

Volume

Bid/Ask

30.14 / 30.39

FREG Historical Data

Get free historical data for FREG. You'll find the closing price, open, high, low, change and %change of the Fresenius SE & Co KGAA O.N. Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/17/2023 - 09/26/2023

Date	Price	Open	High	Low	Vol.	Change %
09/25/2023	30.14	30.15	30.15	30.14	0.04K	-1.76%
09/25/2023	30.14	30.15	30.15	30.14	0.04K	-1.76%
09/22/2023	30.68	30.67	30.68	30.54	0.15K	-1.06%
09/22/2023	30.68	30.67	30.68	30.54	0.15K	-1.06%
09/21/2023	31.01	31.08	31.08	31.01	0.04K	+0.03%
09/21/2023	31.01	31.08	31.08	31.01	0.04K	+0.03%
09/20/2023	31.00	30.99	31.14	30.99	0.37K	+2.41%
09/20/2023	31.00	30.99	31.14	30.99	0.37K	+2.41%
09/19/2023	30.27	29.86	30.27	29.86	0.13K	+2.99%
09/19/2023	30.27	29.86	30.27	29.86	0.13K	+2.99%
09/18/2023	29.39	29.95	30.20	29.39	3.13K	+1.27%
09/18/2023	29.39	29.95	30.20	29.39	3.13K	+1.27%
09/14/2023	29.02	29.00	29.02	29.00	0.04K	+1.65%
09/14/2023	29.02	29.00	29.02	29.00	0.04K	+1.65%
09/13/2023	28.55	28.55	28.55	28.55	0.01K	+2.51%
09/13/2023	28.55	28.55	28.55	28.55	0.01K	+2.51%
09/07/2023	27.85	27.85	27.85	27.85	0.00K	-1.21%
09/07/2023	27.85	27.85	27.85	27.85	0.00K	-1.21%
09/06/2023	28.19	28.48	28.48	28.19	0.01K	-2.52%
09/06/2023	28.19	28.48	28.48	28.19	0.01K	-2.52%
09/05/2023	28.92	28.60	28.92	28.28	0.58K	-2.56%
09/05/2023	28.92	28.60	28.92	28.28	0.58K	-2.56%
09/04/2023	29.68	29.68	29.68	29.68	0.06K	+0.95%
09/04/2023	29.68	29.68	29.68	29.68	0.06K	+0.95%
08/31/2023	29.40	29.40	29.40	29.40	0.01K	0.00%
08/31/2023	29.40	29.40	29.40	29.40	0.01K	0.00%
08/30/2023	29.40	29.40	29.40	29.40	0.09K	+0.24%
08/30/2023	29.40	29.40	29.40	29.40	0.09K	+0.24%
08/18/2023	29.33	29.33	29.33	29.33	0.07K	-0.98%
08/17/2023	29.62	29.65	29.65	29.62	0.28K	-1.73%

Highest

31.14

Change %

2.76

Average

29.53

Difference

3.29

Lowest

27.85

Markets

US 30

33,863.10

-143.8

-0.42%

US 500

4,315.40

-22.0

-0.51%

Dow Jones

34,006.88

+43.04

+0.13%

S&P 500

4,337.44

+17.38

+0.40%

Nasdaq

13,271.32

+59.51

+0.45%

S&P 500 VIX

16.90

0.00

0.00%

Dollar Index

105.772

+0.082

+0.08%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	246.99	+0.86%	103.94M
AAPL	176.08	+0.74%	45.96M
AMZN	131.27	+1.67%	45.39M
NVDA	422.22	+1.47%	41.18M
META	300.83	+0.59%	17.27M
MSFT	317.54	+0.17%	16.53M
BRKa	548,360.00	+0.39%	9.50K

Name	Last	Chg. %	Vol.
SEE	32.53	+3.57%	1.93M
GEHC	66.48	+3.34%	3.20M
STLD	104.39	+3.25%	1.45M
CNC	70.57	+2.75%	3.30M
TFC	28.84	+2.74%	9.14M
QCOM	110.43	+2.55%	6.76M
QRVO	96.50	+2.52%	1.15M

Name	Last	Chg. %	Vol.
WBD	10.66	-3.96%	22.30M
NCLH	15.18	-3.07%	12.58M
MMM	94.79	-2.32%	4.43M
MKTX	211.29	-2.17%	319.93K
OGN	17.88	-2.08%	2.99M
JD	29.78	-2.07%	7.21M
SEDG	131.87	-2.03%	1.64M

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	246.99	+0.86%	103.94M
NVIDIA	422.22	+1.47%	41.18M
Apple	176.08	+0.74%	45.96M
Nio A ADR	8.35	-2.11%	56.10M
Amazon.com	131.27	+1.67%	45.39M

Popular Searches

Please try another search

Fresenius SE & Co KGAA O.N. (FREG)

FREG Historical Data

Trending Stocks