Fresenius SE & Co. KGaA (FSNUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:40AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 24 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1,400 |
| 23 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 22 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 19 Apr 2024 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | 400 |
| 18 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 900 |
| 17 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 16 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 15 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 12 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 11 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 10 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 09 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 08 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 05 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 04 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 03 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 02 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 01 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 28 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 27 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 26 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 25 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 22 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 600 |
| 21 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 20 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 19 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 18 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 15 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 14 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 13 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 4,900 |
| 12 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 11 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,300 |
| 08 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 07 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 06 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 05 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
| 04 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
| 01 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 300 |
| 29 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 14,300 |
| 28 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 27 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 26 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 11,000 |
| 22 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3,800 |
| 21 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 20 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 16 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 15 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 3,400 |
| 14 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 13 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 12 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 09 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1,900 |
| 08 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 28,500 |
| 07 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 06 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 05 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 200 |
| 02 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 01 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 31 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 30 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 29 Jan 2024 | 29.14 | 29.14 | 28.84 | 28.84 | 28.84 | 900 |
| 26 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 25 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1,300 |
| 24 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 23 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 22 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 19 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 18 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 17 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 200 |
| 16 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 11 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 10 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 09 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4,900 |
| 05 Jan 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 600 |
| 04 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 03 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 02 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 300 |
| 29 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 28 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 27 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 26 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 22 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 21 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 20 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 19 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 18 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 15 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 300 |
| 14 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 13 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 12 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 900 |
| 11 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 08 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 2,700 |
| 07 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 06 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 05 Dec 2023 | 31.41 | 31.41 | 30.53 | 30.53 | 30.53 | 500 |
| 04 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.