UK Markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
33.44-0.38 (-1.12%)
At close: 05:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202134.1634.1633.3133.4433.44181,634
02 Dec 202133.8234.0033.4733.8233.82208,245
01 Dec 202133.7634.1233.3633.9233.92208,791
30 Nov 202133.4233.8233.0033.5633.56889,963
29 Nov 202134.2434.3333.5833.6833.681,425,774
26 Nov 202134.4634.8533.5633.9933.99604,689
25 Nov 202135.1735.0234.6934.7934.79280,639
24 Nov 202135.6235.6334.9235.1735.17480,188
23 Nov 202135.7436.3135.4735.6535.65512,527
22 Nov 202135.8435.8835.2235.7835.78299,138
19 Nov 202136.5636.5935.2635.7635.76735,503
18 Nov 202136.8536.9036.2336.3536.35796,006
17 Nov 202137.5637.6336.7536.8136.8187,518
16 Nov 202137.8538.2337.6137.7937.79100,160
15 Nov 202137.9637.9737.6937.7437.74347,553
12 Nov 202137.9438.1937.7638.0238.02241,144
11 Nov 202138.3238.6037.6937.8137.81132,301
10 Nov 202137.8438.2937.8338.0638.06455,903
09 Nov 202138.6338.7337.6637.8737.87223,706
08 Nov 202139.7439.9139.0139.3639.36643,163
05 Nov 202139.1340.0438.8739.8539.85147,551
04 Nov 202139.1539.6539.0539.0339.03101,765
03 Nov 202140.7240.7938.6838.9038.90484,602
02 Nov 202141.0442.5040.6740.6240.62547,388
01 Nov 202139.5940.1039.2639.9439.94386,830
29 Oct 202139.6639.7439.1039.2639.26125,113
28 Oct 202140.6340.7439.9640.0140.0110,645
27 Oct 202139.7440.8639.7940.6540.65364,542
26 Oct 202141.2741.3939.6939.9239.921,139,085
25 Oct 202141.1341.4040.8341.2641.2699,660
22 Oct 202141.3541.4441.0141.0941.0982,405
21 Oct 202140.6041.3940.5941.2341.23236,346
20 Oct 202140.3340.7840.2440.6240.6286,092
19 Oct 202140.8340.8540.4740.6040.60233,359
18 Oct 202140.8041.2040.4240.7840.78353,423
15 Oct 202141.2841.2240.6840.9040.90143,138
14 Oct 202140.7341.5440.2941.2641.2699,504
13 Oct 202140.4640.5840.2640.3440.3460,882
12 Oct 202140.5140.5840.2440.3540.35141,845
11 Oct 202140.6241.0440.3740.9440.94202,634
08 Oct 202139.9740.8739.8540.6340.63248,879
07 Oct 202139.7039.9939.4539.8839.88360,590
06 Oct 202140.1240.1139.1339.4439.44175,628
05 Oct 202140.6740.7840.1240.3740.37193,191
04 Oct 202140.4941.0840.5240.7240.72291,069
01 Oct 202141.0441.1540.6940.8540.85178,301
30 Sept 202141.4641.6941.2841.4741.47202,146
29 Sept 202141.3441.4240.9441.2641.26152,198
28 Sept 202141.3341.8841.1141.1741.171,308,946
27 Sept 202141.4641.7641.2641.3341.3387,114
24 Sept 202141.2141.3941.0041.1541.15222,790
23 Sept 202141.7941.9441.3141.3141.31111,593
22 Sept 202141.5542.0641.5141.8041.80565,794
21 Sept 202140.5841.5040.4441.4441.44474,463
20 Sept 202140.4040.5739.9440.3540.35814,637
17 Sept 202141.1041.3540.8340.9240.92470,416
16 Sept 202141.0641.3340.8240.9240.92240,360
15 Sept 202141.9841.7440.8941.0841.08127,004
14 Sept 202141.6342.0541.6241.8941.89172,542
13 Sept 202142.1542.2441.5441.5641.5695,852
10 Sept 202142.2742.2541.5441.9541.95236,917
09 Sept 202142.6742.7442.4142.5642.56393,123
08 Sept 202143.2843.2542.7443.0643.06302,046
07 Sept 202143.6443.7443.2443.3943.3985,553
06 Sept 202143.8344.0243.6243.9343.9361,039
03 Sept 202144.0544.3343.4743.6143.61142,921
02 Sept 202144.1944.1743.7143.8843.8895,840
01 Sept 202144.4044.7844.0444.0544.05317,452
31 Aug 202144.7544.8043.8843.9443.9473,654
27 Aug 202145.1045.1744.8344.8844.8837,688
26 Aug 202145.2445.3844.9745.2345.2338,783
25 Aug 202146.3446.4445.3545.3645.3658,735
24 Aug 202146.7046.7246.2846.4246.4284,731
23 Aug 202146.5646.6846.4046.5946.5979,472
20 Aug 202145.9446.3545.6046.2946.2960,239
19 Aug 202146.5846.7445.6546.0546.05111,313
18 Aug 202146.9547.5840.0147.4247.42277,551
17 Aug 202146.5446.9946.4146.8046.80127,982
16 Aug 202145.9546.6745.8546.3746.37273,990
13 Aug 202145.7646.3345.8046.1246.1291,292
12 Aug 202144.9445.7345.0145.6145.6179,954
11 Aug 202145.0345.2844.9345.2845.2845,466
10 Aug 202144.9445.2844.8945.2145.21168,580
09 Aug 202144.7544.9044.5144.7444.7461,883
06 Aug 202144.9745.0144.6644.8444.84128,229
05 Aug 202145.1545.3144.7644.9844.98210,051
04 Aug 202145.2645.5345.1045.3145.31373,144
03 Aug 202143.9845.2243.9045.0345.03351,536
02 Aug 202144.6044.5643.1743.8043.80108,926
30 Jul 202145.8345.8843.8544.3844.38958,624
29 Jul 202145.9146.1645.7645.9745.97152,826
28 Jul 202145.1545.8945.0845.8445.8496,821
27 Jul 202145.3945.4044.8645.0845.08151,246
26 Jul 202145.5545.7845.3945.4045.40703,463
23 Jul 202145.6245.7945.3345.7445.74132,314
22 Jul 202144.8845.5444.8845.3145.31224,175
21 Jul 202144.3544.7244.2444.5844.58321,903
20 Jul 202144.0644.4943.6043.9943.99150,633
19 Jul 202144.5744.6343.7244.0144.01147,566
16 Jul 202144.5845.0644.5444.6244.6275,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...