UK markets open in 4 hours 50 minutes

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
27.35-0.35 (-1.26%)
At close: 06:28PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0027.3527.3510,368
23 Apr 202427.5027.7727.2127.7027.70170,137
22 Apr 202427.0927.6826.4827.3727.37560,581
19 Apr 202426.5526.9326.3326.8026.80248,258
18 Apr 202426.6226.8026.3526.5926.59125,172
17 Apr 202426.5626.9026.2626.5626.56117,695
16 Apr 202425.5426.9425.3726.6726.67432,319
15 Apr 202425.3925.6525.2625.5825.58305,675
12 Apr 202425.5125.7125.1425.3925.39695,340
11 Apr 202425.1725.5725.0325.2125.21618,847
10 Apr 202425.4725.6525.1025.2725.27293,028
09 Apr 202425.5625.7925.0925.2525.251,736,974
08 Apr 202425.0325.8525.0025.7325.73434,181
05 Apr 202425.0225.3624.8525.1425.14201,867
04 Apr 202424.6125.2024.5725.0725.07450,872
03 Apr 202424.5824.6424.4024.6124.61113,965
02 Apr 202424.9225.1524.5624.6724.676,636,806
28 Mar 202425.1425.3924.8024.9724.97235,514
27 Mar 202424.7725.1124.5624.9924.991,086,711
26 Mar 202424.4924.7124.3324.5924.59683,144
25 Mar 202424.6524.9024.4524.5624.562,245,075
22 Mar 202424.6724.8124.6524.6924.6952,264
21 Mar 202425.0025.1524.5224.7124.71225,212
20 Mar 202425.2225.2624.8624.9924.99213,268
19 Mar 202425.1025.3324.8825.2625.2692,528
18 Mar 202424.9225.2024.7725.1225.121,014,177
15 Mar 202425.2425.3725.0025.0625.06118,465
14 Mar 202425.5125.6025.0225.1825.1895,637
13 Mar 202425.4325.6725.1325.5725.57206,973
12 Mar 202425.5325.6625.3125.3925.3962,099
11 Mar 202425.6825.7925.3425.4225.421,036,409
08 Mar 202425.6625.9125.4725.8225.82997,195
07 Mar 202425.1125.7924.8725.6425.64126,014
06 Mar 202425.5725.6024.9525.0325.03366,639
05 Mar 202424.5925.8724.4325.6625.66382,693
04 Mar 202425.7625.7824.4624.8524.85322,955
01 Mar 202425.9026.1125.5525.7925.79443,087
29 Feb 202426.0826.3525.8325.9725.97232,294
28 Feb 202426.1626.4025.9425.9725.97150,998
27 Feb 202425.8426.1325.5026.1326.13102,970
26 Feb 202425.6426.3025.4525.9025.90179,602
23 Feb 202425.8825.9725.4525.7025.70170,182
22 Feb 202426.3026.4225.3425.7525.751,530,865
21 Feb 202425.9027.2325.7426.2826.28654,966
20 Feb 202426.5826.8425.9526.0726.07509,656
19 Feb 202426.3526.6826.1026.5526.55167,324
16 Feb 202426.4226.6526.0826.5026.50836,756
15 Feb 202426.1526.5025.9226.4026.40255,544
14 Feb 202425.4726.2725.3026.0926.09641,967
13 Feb 202425.6425.8125.3025.4425.44309,189
12 Feb 202425.1725.8324.9825.6725.67156,248
09 Feb 202425.3525.5125.1425.2525.25464,813
08 Feb 202425.3825.6525.1425.4325.43498,494
07 Feb 202425.6625.9325.4925.5125.51134,815
06 Feb 202425.5025.7725.2525.7025.70361,613
05 Feb 202425.3325.6525.3425.6025.60336,500
02 Feb 202425.9526.1325.3625.3825.38143,144
01 Feb 202426.0126.2825.6626.0526.05194,294
31 Jan 202426.5326.8025.9526.1426.14263,579
30 Jan 202426.9527.1226.3326.5426.54153,150
29 Jan 202426.7827.1326.6427.0627.06285,600
26 Jan 202426.8227.0226.7826.9726.971,422,678
25 Jan 202426.6127.0126.4426.5926.59187,462
24 Jan 202426.2526.7325.9226.5226.5295,632
23 Jan 202426.5226.5625.7826.0526.05290,678
22 Jan 202426.4226.5426.0526.5026.50187,595
19 Jan 202426.3726.5225.6826.2426.241,508,713
18 Jan 202426.3626.4826.1426.2526.25267,006
17 Jan 202426.2126.6425.9326.2626.26779,524
16 Jan 202426.8327.1226.4226.5026.501,268,750
15 Jan 202427.5028.1426.8626.9426.94971,325
12 Jan 202428.0728.1927.7727.8927.89378,588
11 Jan 202428.7229.0727.9328.0728.07161,745
10 Jan 202428.3528.6728.1628.4828.48184,368
09 Jan 202428.5828.7728.2128.4028.40663,954
08 Jan 202428.5028.7828.0128.5628.56260,982
05 Jan 202428.8529.1428.8129.1529.15145,516
04 Jan 202428.4229.1128.5629.0529.05218,410
03 Jan 202428.8629.1928.3928.4928.49554,828
02 Jan 202428.1529.1227.9028.9728.97745,692
29 Dec 202328.3528.5528.1428.2628.2632,652
28 Dec 202328.3828.4628.2628.3528.3546,544
27 Dec 202328.5328.6528.2628.3328.33130,336
22 Dec 202328.6628.9228.3928.5928.5952,008
21 Dec 202328.3128.7828.1428.4928.49224,451
20 Dec 202327.8828.6327.8328.5128.51226,048
19 Dec 202327.7327.9127.5127.6927.69737,886
18 Dec 202327.9228.2627.6627.6827.68763,105
15 Dec 202328.5528.7627.7828.1028.10316,525
14 Dec 202328.9929.3628.4228.5128.511,327,463
13 Dec 202328.2828.3628.1028.1628.16475,871
12 Dec 202328.3828.6028.2528.4228.42241,492
11 Dec 202328.5028.7128.1328.2228.22505,357
08 Dec 202328.5028.7828.3828.5028.50306,785
07 Dec 202328.7328.9828.4228.6428.6482,453
06 Dec 202328.6828.9028.1628.7628.76426,535
05 Dec 202329.2929.4828.1428.7228.72878,945
04 Dec 202329.1329.5029.1029.2029.20525,806
01 Dec 202329.2429.4628.9129.0929.09558,552
30 Nov 202328.5729.2528.4629.1729.17694,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...