Fresenius SE & Co. KGaA

XTR:578560.ETR, DE0005785604
21,850 17:35
-0,700 (-3,10%)

Historische koersen - september 2022

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 24,680 24,420 24,210
24,740 1.220.949 -0,240 -0,97%
02 sep 24,590 24,890 24,440
24,930 1.385.761 +0,470 +1,92%
05 sep 24,370 24,820 24,300
24,930 977.034 -0,070 -0,28%
06 sep 24,850 25,110 24,670
25,240 857.309 +0,290 +1,17%
07 sep 24,840 24,980 24,470
25,020 941.394 -0,130 -0,52%
08 sep 25,050 24,480 24,290
25,170 1.275.628 -0,500 -2,00%
09 sep 24,540 25,440 24,480
25,550 1.494.268 +0,960 +3,92%
12 sep 25,660 26,300 25,650
26,300 1.549.560 +0,860 +3,38%
13 sep 26,300 26,060 25,970
26,600 1.119.474 -0,240 -0,91%
14 sep 26,010 25,280 25,190
26,080 1.173.452 -0,780 -2,99%
15 sep 25,330 25,500 25,320
25,740 1.047.448 +0,220 +0,87%
16 sep 25,350 25,260 25,240
25,470 1.721.305 -0,240 -0,94%
19 sep 25,170 24,620 24,480
25,170 1.423.149 -0,640 -2,53%
20 sep 24,670 23,900 23,900
24,840 1.582.322 -0,720 -2,92%
21 sep 23,640 23,370 23,340
23,790 1.332.040 -0,530 -2,22%
22 sep 22,980 22,550 22,030
22,980 2.585.380 -0,820 -3,51%
23 sep 22,770 21,850 21,840
22,770 2.383.357 -0,700 -3,10%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront