Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Fresenius SE & Co. KGaA (0OO9.IL)

Compare
39.44
+0.64
+(1.65%)
At close: April 16 at 5:28:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0039.4439.442,658,304
Apr 15, 202538.3139.1238.2838.8038.8062,611
Apr 14, 202537.2838.2337.0938.0638.06224,563
Apr 11, 202536.8337.0236.3136.7136.71410,710
Apr 10, 202537.0840.4336.4936.6836.6830,560
Apr 9, 202536.2136.3934.8835.3935.39549,040
Apr 8, 202536.4637.5036.3437.3537.35316,078
Apr 7, 202532.0837.4131.9936.3336.33134,038
Apr 4, 202539.4439.5437.5638.1638.16247,164
Apr 3, 202539.1340.1939.0939.7539.75377,016
Apr 2, 202539.2239.5038.4939.3739.37730,123
Apr 1, 202539.5339.8139.3439.6339.63105,494
Mar 31, 202539.6539.7338.9539.3639.3688,812
Mar 28, 202539.8840.1439.8040.0240.0242,795
Mar 27, 202540.0840.2239.8640.1940.1963,569
Mar 26, 202540.2140.5840.0440.2540.25292,698
Mar 25, 202539.4940.1239.4639.9739.97224,826
Mar 24, 202539.8339.8939.0639.1639.16103,625
Mar 21, 202539.7639.9039.5239.7539.75105,570
Mar 20, 202540.1240.1039.5339.6639.66932,550
Mar 19, 202539.6040.1339.5039.9039.90146,219
Mar 18, 202540.1040.1139.8639.9239.9259,219
Mar 17, 202539.6740.1739.4939.7639.7633,990
Mar 14, 202538.9839.7038.8639.5239.52396,744
Mar 13, 202539.4039.4638.9139.0139.01667,367
Mar 12, 202538.5839.4438.4839.3339.33191,766
Mar 11, 202539.4239.5138.2638.4438.44980,205
Mar 10, 202540.3740.3939.2439.4839.48861,104
Mar 7, 202540.4440.5039.5640.2040.20228,225
Mar 6, 202540.3540.8840.1140.7140.71335,426
Mar 5, 202539.9040.6839.2740.5440.541,503,501
Mar 4, 202539.1239.6938.8339.3539.351,019,790
Mar 3, 202538.6339.7138.3239.3839.38148,516
Feb 28, 202538.2938.6438.0438.3238.3272,194
Feb 27, 202538.7638.8137.7738.1538.15771,931
Feb 26, 202538.1739.5537.8338.8938.89297,593
Feb 25, 202536.6536.9536.5136.5636.5663,173
Feb 24, 202536.5236.8336.4736.5136.5176,115
Feb 21, 202536.2936.5036.0536.5636.56424,181
Feb 20, 202536.8336.8636.2836.2736.2799,314
Feb 19, 202537.0937.1836.5036.7136.71163,766
Feb 18, 202537.2637.3036.6536.9736.97637,070
Feb 17, 202537.2137.3537.0537.2837.28316,597
Feb 14, 202537.8738.0237.1837.1737.17298,047
Feb 13, 202538.1538.4638.1038.2238.22377,779
Feb 12, 202538.1238.2037.8037.9437.94142,336
Feb 11, 202537.6038.0537.5337.9737.97233,145
Feb 10, 202537.2237.5537.2037.3937.39628,501
Feb 7, 202536.5337.2336.5237.1637.1656,944
Feb 6, 202537.2837.3836.5736.7236.72329,711
Feb 5, 202536.8537.1436.6936.9536.95113,935
Feb 4, 202537.0637.1336.5536.8736.8776,438
Feb 3, 202536.6937.2536.2537.1537.15170,512
Jan 31, 202537.2237.3536.9737.1437.1489,609
Jan 30, 202537.1037.3637.0137.2637.26195,828
Jan 29, 202537.0637.3036.5837.2537.2555,468
Jan 28, 202536.8537.3736.7537.1337.131,191,636
Jan 27, 202536.7136.9736.6736.9936.9955,873
Jan 24, 202536.9737.0536.5936.6636.6645,207
Jan 23, 202536.1736.8935.9436.8836.88541,828
Jan 22, 202536.2636.3535.8636.0336.03150,798
Jan 21, 202536.2236.4836.2136.3936.39315,403
Jan 20, 202536.2336.5936.2236.5136.51154,320
Jan 17, 202535.7736.6635.7536.3136.31768,651
Jan 16, 202535.5335.6035.1935.4435.44206,167
Jan 15, 202534.9735.3935.0235.2235.22376,936
Jan 14, 202534.6035.0534.4534.7734.77284,115
Jan 13, 202534.9935.0634.5434.7734.77298,932
Jan 10, 202535.0435.1434.8335.1435.1479,484
Jan 9, 202534.5135.0934.4734.9934.9981,185
Jan 8, 202534.1934.5833.9834.5534.55246,651
Jan 7, 202534.1934.3933.9234.2134.21112,104
Jan 6, 202533.5934.2233.5334.1334.131,693,206
Jan 3, 202533.4833.5933.3033.5133.51145,129
Jan 2, 202533.5333.6233.1933.3933.3962,206
Dec 31, 202433.3733.3733.3733.3733.37-
Dec 30, 202433.3733.6233.2433.3733.3723,657
Dec 27, 202433.4733.4833.2333.3733.3750,454
Dec 24, 202433.5433.5433.5433.5433.54-
Dec 23, 202432.9933.5432.8733.5433.5473,293
Dec 20, 202433.2633.2832.8133.1133.11131,561
Dec 19, 202434.1334.1533.4833.6333.63468,646
Dec 18, 202434.0034.3533.9634.1034.10125,854
Dec 17, 202434.5434.6533.9234.1734.17178,285
Dec 16, 202434.9235.0734.6634.7434.7496,338
Dec 13, 202434.7634.9834.6134.9634.96213,796
Dec 12, 202434.6735.1534.5234.9434.94350,071
Dec 11, 202434.0334.7734.0134.5934.59921,424
Dec 10, 202433.7134.0433.7733.9933.99125,996
Dec 9, 202433.5433.7733.2233.7333.7384,596
Dec 6, 202433.9034.0333.6233.6233.62590,905
Dec 5, 202433.9534.1433.6233.9233.921,097,410
Dec 4, 202433.7434.1133.6233.8433.84278,175
Dec 3, 202433.5433.9133.5333.8133.81108,348
Dec 2, 202433.2933.7033.0033.3633.36317,459
Nov 29, 202433.0833.2732.9733.1433.1460,944
Nov 28, 202433.1333.1632.9633.1533.15315,122
Nov 27, 202433.1433.2032.9433.0033.0042,945
Nov 26, 202433.3333.3932.8732.9532.9570,217
Nov 25, 202433.3833.5833.2033.4233.4262,680
Nov 22, 202432.8333.3532.6233.2633.261,377,467
Nov 21, 202432.3733.0032.4032.7132.71414,365
Nov 20, 202432.9132.9532.0032.1132.1143,888
Nov 19, 202432.8232.9332.4332.5832.58216,280
Nov 18, 202433.2933.3532.6032.7532.75311,017
Nov 15, 202432.6233.5332.3733.4633.46146,384
Nov 14, 202432.8132.9832.6332.8732.8782,027
Nov 13, 202433.1233.3332.6632.8332.83105,774
Nov 12, 202433.3133.5633.1033.2633.26780,681
Nov 11, 202433.9233.9833.3333.6533.65179,993
Nov 8, 202433.8634.4033.7833.8833.88184,700
Nov 7, 202434.6534.9233.7933.8833.88134,701
Nov 6, 202434.6436.2134.4734.7334.73194,200
Nov 5, 202433.1734.0933.1033.7633.76822,985
Nov 4, 202433.8834.2033.2333.3133.31478,760
Nov 1, 202433.5334.0633.5134.0534.0557,765
Oct 31, 202433.0633.5232.9433.2833.28137,966
Oct 30, 202433.8933.9033.0033.1233.12403,200
Oct 29, 202434.6934.8234.0334.1734.1792,079
Oct 28, 202434.0034.6433.9834.4834.48178,772
Oct 25, 202433.7133.9133.5233.8133.81330,903
Oct 24, 202433.5334.1733.4933.5333.53371,032
Oct 23, 202433.6333.6333.4333.4933.49594,270
Oct 22, 202433.5333.6233.0833.4033.40129,125
Oct 21, 202433.4134.1433.3533.6933.6977,443
Oct 18, 202433.3833.4633.1533.4233.42428,854
Oct 17, 202433.5433.5732.9733.1933.19539,975
Oct 16, 202433.7233.7933.3133.6733.67560,358
Oct 15, 202433.8434.0133.6033.8633.86244,657
Oct 14, 202433.6633.7433.4433.6033.6036,875
Oct 11, 202433.6333.7233.4333.6533.65477,932
Oct 10, 202434.2034.3133.5933.7133.7160,024
Oct 9, 202433.8134.1833.7834.0634.06246,475
Oct 8, 202433.4933.9033.4633.7633.7656,689
Oct 7, 202433.9133.9733.5733.6333.6333,149
Oct 4, 202433.9834.3533.9133.9533.95104,422
Oct 3, 202434.3034.4033.7633.7633.76101,392
Oct 2, 202434.3234.4433.9134.1934.1951,471
Oct 1, 202434.3534.6634.0834.1334.13468,400
Sep 30, 202433.5434.2333.4034.2534.25372,878
Sep 27, 202433.4933.7933.2233.7333.73313,161
Sep 26, 202433.4433.4833.1733.2833.28305,492
Sep 25, 202433.2633.3733.1833.3133.31669,562
Sep 24, 202433.2833.3633.0733.4033.4053,075
Sep 23, 202433.4033.5033.1033.2133.2154,182
Sep 20, 202433.4833.7333.1433.1933.1992,297
Sep 19, 202434.6034.6533.8233.9033.9056,668
Sep 18, 202434.3534.4234.1134.2134.21204,075
Sep 17, 202434.1234.4934.0434.3834.3873,529
Sep 16, 202434.5134.5133.8534.0634.06109,455
Sep 13, 202434.5835.0134.4734.7134.71190,074
Sep 12, 202433.9234.0133.6633.6933.69169,848
Sep 11, 202433.9934.0533.6233.7933.79359,335
Sep 10, 202433.5333.8933.4333.8533.8560,362
Sep 9, 202433.3533.6633.3633.6333.63100,558
Sep 6, 202433.7333.7532.5533.2933.29186,184
Sep 5, 202433.6333.9833.6033.7733.77343,628
Sep 4, 202433.1833.8133.0733.7933.7973,368
Sep 3, 202433.4933.5333.2933.3833.38678,764
Sep 2, 202433.3933.4633.2733.4733.4719,916
Aug 30, 202433.3033.5833.2633.4133.4137,111
Aug 29, 202433.4133.4333.2433.3233.32232,289
Aug 28, 202433.2833.4333.2133.2833.28317,764
Aug 27, 202432.8833.2832.8933.1533.1570,906
Aug 23, 202432.6032.8632.5732.7332.7345,036
Aug 22, 202432.4232.6332.3932.5432.541,046,634
Aug 21, 202431.9932.4731.8032.3532.3565,236
Aug 20, 202432.0932.1631.9132.0832.0830,050
Aug 19, 202431.9932.2231.7932.1332.13943,126
Aug 16, 202431.7231.9531.5931.8531.85759,372
Aug 15, 202431.6831.8131.6231.6431.64384,936
Aug 14, 202431.4931.7031.3231.5431.54177,154
Aug 13, 202431.0631.4030.9231.3431.34597,755
Aug 12, 202431.0031.1930.7630.9430.9495,146
Aug 9, 202430.8631.1530.8230.9130.9165,058
Aug 8, 202431.0231.1130.7530.9730.9748,167
Aug 7, 202430.6531.1430.5430.9630.96102,265
Aug 6, 202431.1531.2030.6130.5930.59156,889
Aug 5, 202430.6931.1430.0730.9030.90111,419
Aug 2, 202431.4331.6431.1031.2931.2994,002
Aug 1, 202433.0133.6031.4131.8031.80914,001
Jul 31, 202432.2433.4931.1633.0133.01784,111
Jul 30, 202431.7332.1331.3532.0932.0993,935
Jul 29, 202431.8931.9831.6631.8831.8875,961
Jul 26, 202431.7932.0631.5831.9031.90573,871
Jul 25, 202431.4931.8731.1731.8331.8385,272
Jul 24, 202430.9231.4830.9131.4131.4179,869
Jul 23, 202430.6531.3730.4831.2531.2586,985
Jul 22, 202430.1130.2330.0030.0630.06362,803
Jul 19, 202429.9830.2329.8529.9529.95127,903
Jul 18, 202430.1230.5530.0830.4230.42529,860
Jul 17, 202429.5830.1829.3830.0230.0293,277
Jul 16, 202428.6929.6028.8029.4529.4590,233
Jul 15, 202429.2229.3328.7228.7128.7198,876
Jul 12, 202429.2229.4429.0429.4129.41151,705
Jul 11, 202429.1329.2728.8229.1929.19148,265
Jul 10, 202428.8429.1328.8228.9128.9124,625
Jul 9, 202428.9728.9728.6028.7528.75113,065
Jul 8, 202429.0329.3128.4629.1529.15658,066
Jul 5, 202428.7329.5828.4529.0829.0870,608
Jul 4, 202428.4828.7628.5128.6828.6840,390
Jul 3, 202428.5328.6328.3328.4628.46102,697
Jul 2, 202428.1728.4127.9528.2528.2570,395
Jul 1, 202428.0728.4328.0828.3528.3556,039
Jun 28, 202428.0828.0927.8827.9527.95415,679
Jun 27, 202427.9728.1927.9228.0328.0359,786
Jun 26, 202428.3128.4627.9828.0928.0971,660
Jun 25, 202428.4028.6228.1428.1528.1584,879
Jun 24, 202428.3128.5627.8828.3428.341,491,228
Jun 21, 202428.2928.4628.0728.1828.1838,961
Jun 20, 202428.5328.5528.0928.3028.30747,040
Jun 19, 202428.6128.6428.2428.5328.5328,420
Jun 18, 202429.5629.5828.5728.5528.5564,257
Jun 17, 202429.6429.7229.2729.5029.50292,770
Jun 14, 202429.9529.9729.3229.5229.52460,498
Jun 13, 202430.0530.1429.7429.7829.781,074,900
Jun 12, 202429.5430.1629.5030.1330.132,292,612
Jun 11, 202430.2830.2829.4129.5029.50141,181
Jun 10, 202430.0730.2629.9930.0230.0217,254
Jun 7, 202430.4130.5930.1330.3430.3444,516
Jun 6, 202429.8630.6629.5830.3630.36501,909
Jun 5, 202429.4330.8029.0129.6729.67506,489
Jun 4, 202429.2530.0029.1429.3429.34441,075
Jun 3, 202429.4729.5728.8629.2229.2244,835
May 31, 202429.0029.2928.9329.2429.2436,373
May 30, 202428.9729.0728.7328.9928.99360,759
May 29, 202429.1929.3928.8128.8528.8533,266
May 28, 202429.2429.2528.8829.0829.0823,781
May 24, 202428.1829.2428.0128.8328.83524,352
May 23, 202427.6328.3627.4328.3128.3196,039
May 22, 202427.5127.7327.3227.5927.5934,770
May 21, 202427.7027.6727.2727.4727.4736,488
May 20, 202428.0028.2127.7027.7627.7631,912
May 17, 202428.4328.5127.4127.9027.9055,946
May 16, 202428.6028.9028.4328.6028.60220,771
May 15, 202428.5828.7728.3928.6828.68585,524
May 14, 202428.5828.7728.4928.5728.5711,104
May 13, 202428.8129.2528.4728.6428.6439,754
May 10, 202428.2928.8028.2428.6728.67716,260
May 9, 202428.1628.6627.8528.0928.0912,032
May 8, 202428.9029.5227.5828.3928.39286,901
May 7, 202427.9028.1527.4828.1728.1731,888
May 3, 202428.1528.3627.8027.9227.9235,499
May 2, 202428.0028.1628.1628.0628.0638,393
May 1, 202427.9727.9727.9727.9527.9529,795
Apr 30, 202427.7227.9927.1327.9527.95126,569
Apr 29, 202427.3527.7127.3527.7227.7260,831
Apr 26, 202427.1527.3726.8327.2827.28381,361
Apr 25, 202427.3327.6727.1627.2327.232,096,165
Apr 24, 202427.6027.9227.1127.3527.35159,765
Apr 23, 202427.5027.7727.2127.7027.70170,137
Apr 22, 202427.0927.6826.4827.3727.37560,581
Apr 19, 202426.5526.9326.3326.8026.80248,258
Apr 18, 202426.6226.8026.3526.5926.59125,172
Apr 17, 202426.5626.9026.2626.5626.56117,695
Apr 16, 202425.5426.9425.3726.6726.67432,319
Waiting for permission
Allow microphone access to enable voice search

Try again.