Fresenius SE & Co. KGaA (LON:0OO9)
London · Delayed Price · Currency is GBP · Price in EUR 47.28
+0.42 (0.90%)
At close: Sep 16, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 46.79 | 47.46 | 46.62 | 47.13 | 47.13 | 0.57% | 56,961 |
| Sep 15, 2025 | 46.74 | 47.15 | 46.54 | 46.86 | 46.86 | 0.69% | 243,719 |
| Sep 12, 2025 | 47.15 | 47.25 | 46.54 | 46.54 | 46.54 | -1.19% | 24,325 |
| Sep 11, 2025 | 47.28 | 47.47 | 46.94 | 47.10 | 47.10 | -0.34% | 13,977 |
| Sep 10, 2025 | 47.20 | 47.50 | 47.11 | 47.26 | 47.26 | 0.11% | 37,314 |
| Sep 9, 2025 | 47.38 | 47.74 | 47.18 | 47.21 | 47.21 | -0.06% | 31,099 |
| Sep 8, 2025 | 46.92 | 47.24 | 46.82 | 47.24 | 47.24 | 0.90% | 842,879 |
| Sep 5, 2025 | 47.31 | 47.37 | 46.74 | 46.82 | 46.82 | -0.76% | 18,641 |
| Sep 4, 2025 | 46.50 | 47.59 | 46.46 | 47.18 | 47.18 | 1.42% | 7,106 |
| Sep 3, 2025 | 46.70 | 46.83 | 46.33 | 46.52 | 46.52 | 0.04% | 241,996 |
| Sep 2, 2025 | 46.71 | 46.88 | 46.47 | 46.50 | 46.50 | -0.45% | 125,057 |
| Sep 1, 2025 | 46.72 | 46.86 | 46.50 | 46.71 | 46.71 | 0.65% | 381,876 |
| Aug 29, 2025 | 46.30 | 46.75 | 46.24 | 46.41 | 46.41 | 0.21% | 217,835 |
| Aug 28, 2025 | 46.74 | 46.91 | 46.17 | 46.31 | 46.31 | -0.62% | 463,834 |
| Aug 27, 2025 | 46.97 | 47.14 | 46.57 | 46.60 | 46.60 | -0.89% | 34,014 |
| Aug 26, 2025 | 47.02 | 47.29 | 46.91 | 47.02 | 47.02 | -0.94% | 39,074 |
| Aug 25, 2025 | 47.40 | 47.58 | 47.27 | 47.47 | 47.47 | -0.55% | 55,175 |
| Aug 22, 2025 | 47.47 | 48.05 | 47.39 | 47.73 | 47.73 | 0.49% | 128,163 |
| Aug 21, 2025 | 47.08 | 47.74 | 47.01 | 47.50 | 47.50 | 0.78% | 279,262 |
| Aug 20, 2025 | 46.60 | 47.16 | 46.57 | 47.13 | 47.13 | 1.04% | 1,169,060 |
| Aug 19, 2025 | 46.48 | 47.03 | 46.43 | 46.64 | 46.64 | 1.30% | 291,089 |
| Aug 18, 2025 | 46.09 | 46.61 | 46.01 | 46.04 | 46.04 | 0.05% | 398,739 |
| Aug 15, 2025 | 46.27 | 46.40 | 45.68 | 46.02 | 46.02 | -0.11% | 27,301 |
| Aug 14, 2025 | 45.57 | 46.28 | 45.52 | 46.07 | 46.07 | 2.31% | 258,810 |
| Aug 13, 2025 | 44.49 | 45.57 | 44.44 | 45.03 | 45.03 | 2.17% | 491,627 |
| Aug 12, 2025 | 43.86 | 44.16 | 43.56 | 44.07 | 44.07 | 0.63% | 202,787 |
| Aug 11, 2025 | 44.07 | 44.15 | 43.65 | 43.80 | 43.80 | 0.14% | 6,543 |
| Aug 8, 2025 | 42.56 | 44.01 | 42.52 | 43.74 | 43.74 | 3.45% | 19,574 |
| Aug 7, 2025 | 41.68 | 42.28 | 41.25 | 42.28 | 42.28 | 1.54% | 739,040 |
| Aug 6, 2025 | 42.02 | 42.19 | 41.26 | 41.64 | 41.64 | 0.48% | 1,327,074 |
| Aug 5, 2025 | 41.26 | 41.59 | 41.20 | 41.44 | 41.44 | -0.12% | 53,426 |
| Aug 4, 2025 | 41.29 | 41.56 | 41.24 | 41.49 | 41.49 | 0.97% | 448,743 |
| Aug 1, 2025 | 41.47 | 41.46 | 41.09 | 41.09 | 41.09 | -2.12% | 278,412 |
| Jul 31, 2025 | 42.67 | 44.98 | 41.96 | 41.98 | 41.98 | -1.13% | 73,377 |
| Jul 30, 2025 | 42.43 | 42.67 | 42.35 | 42.46 | 42.46 | 0.38% | 18,190 |
| Jul 29, 2025 | 41.94 | 42.47 | 41.90 | 42.30 | 42.30 | 0.95% | 204,388 |
| Jul 28, 2025 | 42.15 | 42.27 | 41.76 | 41.90 | 41.90 | -0.26% | 352,002 |
| Jul 25, 2025 | 41.90 | 42.18 | 41.72 | 42.01 | 42.01 | -0.45% | 130,931 |
| Jul 24, 2025 | 42.25 | 42.52 | 42.11 | 42.20 | 42.20 | 0.74% | 21,688 |
| Jul 23, 2025 | 42.20 | 42.27 | 41.83 | 41.89 | 41.89 | 0.41% | 12,334 |
| Jul 22, 2025 | 40.78 | 41.72 | 40.73 | 41.72 | 41.72 | 2.36% | 40,255 |
| Jul 21, 2025 | 40.90 | 41.08 | 40.34 | 40.76 | 40.76 | -0.32% | 13,590 |
| Jul 18, 2025 | 41.43 | 41.46 | 40.88 | 40.89 | 40.89 | -0.87% | 6,465 |
| Jul 17, 2025 | 40.87 | 41.25 | 40.77 | 41.25 | 41.25 | 0.76% | 72,057 |
| Jul 16, 2025 | 41.32 | 41.44 | 40.94 | 40.94 | 40.94 | -1.13% | 56,466 |
| Jul 15, 2025 | 42.03 | 42.10 | 41.37 | 41.41 | 41.41 | -1.36% | 204,627 |
| Jul 14, 2025 | 41.70 | 42.01 | 41.55 | 41.98 | 41.98 | 0.10% | 6,674 |
| Jul 11, 2025 | 42.03 | 42.10 | 41.88 | 41.94 | 41.94 | -0.67% | 68,816 |
| Jul 10, 2025 | 42.53 | 42.50 | 41.83 | 42.22 | 42.22 | -0.14% | 59,883 |
| Jul 9, 2025 | 41.86 | 42.54 | 41.84 | 42.28 | 42.28 | 0.69% | 854,500 |