Dati storici Fresenius SE & Co KGaA - FRE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,88	29,53	27,43	28,43	90.821	0,23	0,82%
1 Mese	25,41	29,53	25,18	27,35	72.015	2,70	10,63%
3 Mesi	26,17	29,53	24,33	25,95	85.363	1,94	7,41%
6 Mesi	25,70	29,53	24,33	26,64	76.706	2,41	9,38%
1 Anno	26,26	31,22	23,94	27,05	427.630	1,85	7,04%
3 Anni	41,81	47,595	19,69	31,11	1.102.410	-13,70	-32,77%
5 Anni	50,84	51,85	19,69	36,27	1.415.194	-22,73	-44,71%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
09 Mag 2024	28,07	-0,49	-1,72%	28,40	28,54	27,85	35.135
08 Mag 2024	28,56	-0,34	-1,18%	28,99	29,53	27,87	196.417
07 Mag 2024	28,90	1,00	3,58%	27,89	28,90	27,43	90.396
06 Mag 2024	27,90	-0,05	-0,18%	27,99	28,39	27,60	62.620
03 Mag 2024	27,95	-0,25	-0,89%	28,40	28,40	27,86	44.062
02 Mag 2024	28,20	0,32	1,15%	27,88	28,30	27,84	60.612
30 Apr 2024	27,88	0,23	0,83%	27,64	27,99	27,54	61.932
29 Apr 2024	27,65	0,44	1,62%	27,20	27,79	27,20	38.834
26 Apr 2024	27,21	0,15	0,55%	27,32	27,44	26,93	35.319
25 Apr 2024	27,06	-0,01	-0,04%	27,13	27,53	27,03	52.343
24 Apr 2024	27,07	-0,63	-2,27%	27,79	27,89	27,07	54.640
23 Apr 2024	27,70	0,08	0,29%	27,62	27,80	27,46	53.454
22 Apr 2024	27,62	0,80	2,98%	26,91	27,74	26,84	116.520
19 Apr 2024	26,82	0,23	0,86%	26,41	26,99	26,01	54.059
18 Apr 2024	26,59	-0,14	-0,52%	26,81	26,90	26,41	39.828
17 Apr 2024	26,73	0,19	0,72%	26,45	26,88	26,20	82.500
16 Apr 2024	26,54	1,24	4,90%	25,30	26,74	25,24	174.212
15 Apr 2024	25,30	0,07	0,28%	25,26	25,64	25,26	48.281
12 Apr 2024	25,23	-0,27	-1,06%	25,39	25,66	25,21	55.416
11 Apr 2024	25,50	0,04	0,16%	25,41	25,62	25,18	46.835
10 Apr 2024	25,46	-0,03	-0,12%	25,37	25,68	25,11	49.341