Fresenius SE & Co. KGaA (FSNUF)
OTCMKTS
· Delayed Price · Currency is USD
32.85
0.00 (0.00%)
At close: Dec 23, 2024
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 33.60 | 33.60 | 32.85 | 32.85 | 32.85 | -5.21% | 1,925 |
| Nov 27, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 7.76% | 150 |
| Nov 18, 2024 | 32.64 | 32.64 | 32.16 | 32.16 | 32.16 | -9.41% | 1,549 |
| Nov 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.72% | 2,773 |
| Nov 11, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -4.65% | 104 |
| Oct 9, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.40% | 100 |
| Sep 26, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.72% | 233 |
| Aug 16, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 10.04% | 135 |
| Aug 9, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 6.58% | 13,416 |
| Aug 5, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -7.41% | 570 |
| Jul 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 3.80% | 1,718 |
| Jul 17, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 10.92% | 1,000 |
| Jul 16, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -4.63% | 113 |
| Jul 11, 2024 | 32.90 | 32.90 | 31.10 | 31.10 | 31.10 | 1.97% | 431 |
| Jul 2, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.93% | 344 |
| Jun 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -5.47% | 1,000 |
| Jun 6, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 10.49% | 1,000 |
| Jun 4, 2024 | 32.73 | 32.73 | 29.78 | 29.78 | 29.78 | -8.61% | 365 |
| May 17, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 13.69% | 121 |
| May 16, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -8.33% | 450 |
| May 15, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -3.85% | 1,590 |
| May 14, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 8.38% | 100 |
| May 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.44% | 2,092 |
| May 7, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 11.41% | 100 |
| May 6, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.56% | 400 |
| Apr 19, 2024 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | -4.51% | 400 |
| Mar 13, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.32% | 4,933 |
| Mar 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.98% | 1,284 |
| Mar 5, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 3.14% | 100 |
| Mar 4, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -3.92% | 100 |
| Mar 1, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.11% | 290 |
| Feb 29, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.05% | 14,284 |
| Feb 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | 3,807 |
| Feb 15, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.37% | 3,400 |
| Feb 9, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -2.62% | 1,865 |
| Feb 8, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.35% | 28,545 |
| Feb 5, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.67% | 180 |
| Feb 2, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -5.27% | 100 |
| Jan 29, 2024 | 29.14 | 29.14 | 28.84 | 28.84 | 28.84 | 0.52% | 850 |
| Jan 25, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.58% | 1,252 |
| Jan 17, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -9.16% | 225 |
| Jan 8, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.91% | 4,860 |