Canada markets closed

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
26.93-0.77 (-2.78%)
As of 06:45PM BST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202428.0828.0927.8828.0528.05415,679
Jun 27, 202427.9728.1927.9228.0228.0259,787
Jun 26, 202428.3128.4627.9828.3828.3871,660
Jun 25, 202428.4028.6228.1428.2428.2484,879
Jun 24, 202428.3128.5627.8828.2528.251,491,229
Jun 21, 202428.2928.4628.0728.3328.3338,962
Jun 20, 202428.5328.5528.0928.2728.27747,041
Jun 19, 202428.6128.6428.2428.4228.4228,421
Jun 18, 202429.5629.5828.5729.2229.2264,258
Jun 17, 202429.6429.7229.2729.4629.46292,770
Jun 14, 202429.9529.9729.3229.7129.71460,498
Jun 13, 202430.0530.1429.7429.9129.911,074,900
Jun 12, 202429.5430.1629.5030.0230.022,292,612
Jun 11, 202430.2830.2829.4129.7029.70141,181
Jun 10, 202430.0730.2629.9930.1530.1517,254
Jun 07, 202430.4130.5930.1330.3130.3144,517
Jun 06, 202429.8630.6629.5829.8629.86501,910
Jun 05, 202429.4330.8029.0129.7629.76506,490
Jun 04, 202429.2530.0029.1429.3429.34441,076
Jun 03, 202429.4729.5728.8629.2129.2144,836
May 31, 202429.0029.2928.9329.1229.1236,373
May 30, 202428.9729.0728.7328.9128.91360,760
May 29, 202429.1929.3928.8129.3029.3033,267
May 28, 202429.2429.2528.8829.1629.1623,753
May 24, 202428.1829.2428.0128.8328.83524,352
May 23, 202427.6328.3627.4327.9727.9796,040
May 22, 202427.5127.7327.3227.6227.6234,770
May 21, 202427.7027.6727.2727.5227.5236,489
May 20, 202428.0028.2127.7027.9527.9531,912
May 17, 202428.4328.5127.4127.9927.9955,946
May 16, 202428.6028.9028.4328.4328.43220,772
May 15, 202428.5828.7728.3928.7728.77585,525
May 14, 202428.5828.7728.4928.6628.6611,105
May 13, 202428.8129.2528.4728.6728.6739,754
May 10, 202428.2928.8028.2428.6528.65716,260
May 09, 202428.1628.6627.8528.2228.2212,033
May 08, 202428.9029.5227.5828.4828.48286,901
May 07, 202427.9028.1527.4827.6527.6531,888
May 03, 202428.1528.3627.8027.9227.9235,500
May 02, 202428.0028.2827.8028.0828.0831,608
May 01, 202427.9727.9727.9727.9727.9729,795
Apr 30, 202427.7227.9927.1327.9527.95126,570
Apr 29, 202427.3527.7127.3527.4327.4360,832
Apr 26, 202427.1527.3726.8327.2227.22381,362
Apr 25, 202427.3327.6727.1627.1827.182,096,166
Apr 24, 202427.6027.9227.1127.6727.67159,766
Apr 23, 202427.5027.7727.2127.6927.69170,137
Apr 22, 202427.0927.6826.4827.3827.38560,581
Apr 19, 202426.5526.9326.3326.6626.66248,258
Apr 18, 202426.6226.8026.3526.6426.64125,172
Apr 17, 202426.5626.9026.2626.7126.71117,696
Apr 16, 202425.5426.9425.3726.6126.61432,320
Apr 15, 202425.3925.6525.2625.3425.34305,675
Apr 12, 202425.5125.7125.1425.4225.42695,341
Apr 11, 202425.1725.5725.0325.3025.30618,848
Apr 10, 202425.4725.6525.1025.2325.23293,029
Apr 09, 202425.5625.7925.0925.4525.451,736,975
Apr 08, 202425.0325.8525.0025.5525.55434,182
Apr 05, 202425.0225.3624.8525.1125.11201,868
Apr 04, 202424.6125.2024.5725.1025.10450,872
Apr 03, 202424.5824.6424.4024.6324.63113,966
Apr 02, 202424.9225.1524.5624.6324.636,636,807
Mar 28, 202425.1425.3924.8025.0025.00235,514
Mar 27, 202424.7725.1124.5624.9124.911,086,712
Mar 26, 202424.4924.7124.3324.5724.57683,144
Mar 25, 202424.6524.9024.4524.6024.602,245,075
Mar 22, 202424.6724.8124.6524.7124.7152,264
Mar 21, 202425.0025.1524.5224.6724.67225,213
Mar 20, 202425.2225.2624.8624.9524.95213,269
Mar 19, 202425.1025.3324.8825.1625.1692,528
Mar 18, 202424.9225.2024.7725.1325.131,014,177
Mar 15, 202425.2425.3725.0025.0025.0046,605
Mar 14, 202425.5125.6025.0225.2125.2195,638
Mar 13, 202425.4325.6725.1325.4725.47206,973
Mar 12, 202425.5325.6625.3125.4625.4635,064
Mar 11, 202425.6825.7925.3425.4625.461,036,410
Mar 08, 202425.6625.9125.4725.7725.77856,954
Mar 07, 202425.1125.7924.8725.5125.51126,014
Mar 06, 202425.5725.6024.9525.0325.03366,640
Mar 05, 202424.5925.8724.4325.3925.39382,694
Mar 04, 202425.7625.7824.4624.7124.71322,956
Mar 01, 202425.9026.1125.5525.8625.86443,088
Feb 29, 202426.0826.3525.8325.8725.87232,295
Feb 28, 202426.1626.4025.9426.1926.19150,998
Feb 27, 202425.8426.1325.5026.0826.08102,970
Feb 26, 202425.6426.3025.4526.1626.16179,602
Feb 23, 202425.8825.9725.4525.6725.67170,183
Feb 22, 202426.3026.4225.3425.7225.721,530,866
Feb 21, 202425.9027.2325.7427.0927.09654,967
Feb 20, 202426.5826.8425.9526.0326.03509,657
Feb 19, 202426.3526.6826.1026.5526.55167,324
Feb 16, 202426.4226.6526.0826.4426.44836,757
Feb 15, 202426.1526.5025.9226.3426.34255,545
Feb 14, 202425.4726.2725.3026.1926.19641,967
Feb 13, 202425.6425.8125.3025.5425.54309,189
Feb 12, 202425.1725.8324.9825.7425.74156,249
Feb 09, 202425.3525.5125.1425.2825.28464,813
Feb 08, 202425.3825.6525.1425.4925.49498,494
Feb 07, 202425.6625.9325.4925.7925.7946,121
Feb 06, 202425.5025.7725.2525.4425.44361,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...