Free Trial

Fresenius SE & Co. KGaA (FSNUY) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free FSNUY Stock Alerts
$7.37
-0.02 (-0.27%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort Interest

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+0.96%
1 Month
Performance
+10.99%
3 Month
Performance
+3.00%
6 Month
Performance
+13.21%
Year-To-Date
Performance
-4.60%
1 Year
Performance
+5.89%
Receive FSNUY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter

Ad Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

FSNUY Stock Chart for Thursday, April, 25, 2024

FSNUY Chart by TradingView

Fresenius SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$7.39$7.37
-0.27%		$7.38$7.3252,804 shs$16.46 billion
04/24/2024$7.49$7.39
-1.34%		$7.50$7.3627,676 shs$16.51 billion
04/23/2024$7.40$7.49
+1.22%		$7.49$7.4145,732 shs$16.73 billion
04/22/2024$7.30$7.40
+1.37%		$7.44$7.28165,686 shs$16.53 billion
04/19/2024$7.11$7.30
+2.67%		$7.30$7.1743,640 shs$16.31 billion
04/18/2024$7.14$7.11
-0.35%		$7.21$7.1176,862 shs$15.88 billion
04/17/2024$7.12$7.14
+0.24%		$7.16$7.0873,885 shs$15.94 billion
04/16/2024$6.83$7.12
+4.21%		$7.16$7.0772,343 shs$15.90 billion
04/15/2024$6.78$6.83
+0.74%		$6.86$6.7588,569 shs$15.26 billion
04/12/2024$6.83$6.78
-0.73%		$6.84$6.7438,651 shs$15.15 billion
04/11/2024$6.83$6.83
+0.07%		$6.85$6.7742,238 shs$15.26 billion
04/10/2024$6.96$6.83
-1.94%		$6.86$6.7812,241 shs$15.25 billion
04/09/2024$7.02$6.96
-0.85%		$6.96$6.8616,785 shs$15.55 billion
04/08/2024$6.78$7.02
+3.54%		$7.05$6.9257,753 shs$15.68 billion
04/05/2024$6.78$6.87
+1.33%		$6.87$6.76138,103 shs$15.35 billion
04/04/2024$6.64$6.78
+2.11%		$6.90$6.77618,764 shs$15.15 billion
04/03/2024$6.63$6.64
+0.15%		$6.68$6.6316,365 shs$14.83 billion
04/02/2024$6.71$6.63
-1.17%		$6.63$6.57137,640 shs$14.81 billion
04/01/2024$6.77$6.71
-0.91%		$6.74$6.6541,293 shs$14.99 billion
03/29/2024$6.77$6.77$6.77$6.7022,091 shs$15.12 billion
03/28/2024$6.76$6.77
+0.15%		$6.77$6.7022,091 shs$15.12 billion
03/27/2024$6.64$6.76
+1.75%		$6.77$6.6549,998 shs$15.10 billion
03/26/2024$6.64$6.64
+0.06%		$6.71$6.6456,314 shs$14.84 billion
03/25/2024$6.70$6.64
-0.90%		$6.67$6.6036,509 shs$14.83 billion
03/22/2024$6.70$6.70$6.72$6.6627,376 shs$14.97 billion
03/21/2024$6.83$6.70
-1.87%		$6.73$6.6627,614 shs$14.97 billion
03/20/2024$6.87$6.83
-0.62%		$6.83$6.7115,170 shs$15.25 billion
03/19/2024$6.83$6.87
+0.57%		$6.87$6.7642,962 shs$15.35 billion
03/18/2024$6.80$6.83
+0.46%		$6.85$6.7936,639 shs$15.26 billion
03/15/2024$6.84$6.80
-0.58%		$6.86$6.7913,403 shs$15.19 billion
03/14/2024$6.95$6.84
-1.58%		$6.84$6.8031,376 shs$15.28 billion
03/13/2024$6.96$6.95
-0.09%		$7.00$6.8722,039 shs$15.53 billion
03/12/2024$6.95$6.96
+0.09%		$6.96$6.9318,874 shs$15.54 billion
03/11/2024$6.98$6.95
-0.43%		$6.96$6.8919,746 shs$15.53 billion
03/08/2024$7.01$6.98
-0.36%		$7.13$6.9813,698 shs$15.59 billion
03/07/2024$6.82$7.01
+2.71%		$7.02$6.9615,523 shs$15.65 billion
03/06/2024$6.90$6.82
-1.16%		$6.86$6.7825,482 shs$15.24 billion
03/05/2024$6.71$6.90
+2.83%		$6.95$6.8327,093 shs$15.41 billion
03/04/2024$6.98$6.71
-3.87%		$6.81$6.6863,018 shs$14.99 billion
03/01/2024$6.99$6.98
-0.20%		$7.01$6.9521,705 shs$15.59 billion
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
02/29/2024$7.04$6.99
-0.65%		$7.02$6.9720,372 shs$15.62 billion
02/28/2024$7.07$7.04
-0.42%		$7.06$7.0114,189 shs$15.73 billion
02/27/2024$7.03$7.07
+0.57%		$7.11$7.0329,980 shs$15.79 billion
02/26/2024$6.94$7.03
+1.30%		$7.10$6.9928,098 shs$15.71 billion
02/23/2024$6.97$6.94
-0.43%		$7.01$6.8915,840 shs$15.50 billion
02/22/2024$7.07$6.97
-1.41%		$6.98$6.9227,422 shs$15.57 billion
02/21/2024$7.02$7.07
+0.71%		$7.15$7.0222,262 shs$15.79 billion
02/20/2024$7.09$7.02
-0.99%		$7.08$6.9839,190 shs$15.68 billion
02/19/2024$7.09$7.09$7.10$7.0528,800 shs$15.84 billion
02/16/2024$7.09$7.09
-0.01%		$7.10$7.0528,840 shs$15.84 billion
02/15/2024$6.98$7.09
+1.59%		$7.10$7.0232,198 shs$15.84 billion
02/14/2024$6.79$6.98
+2.80%		$6.99$6.9528,828 shs$15.59 billion
02/13/2024$6.88$6.79
-1.31%		$6.94$6.7532,732 shs$15.17 billion
02/12/2024$6.77$6.88
+1.62%		$7.00$6.8670,373 shs$15.37 billion
02/09/2024$6.82$6.77
-0.73%		$6.81$6.7219,827 shs$15.12 billion
02/08/2024$6.83$6.82
-0.15%		$6.82$6.7666,865 shs$15.24 billion
02/07/2024$6.89$6.83
-0.87%		$6.86$6.7835,835 shs$15.39 billion
02/06/2024$6.79$6.89
+1.47%		$6.89$6.8237,869 shs$15.39 billion
02/05/2024$6.81$6.79
-0.31%		$6.87$6.7643,059 shs$15.17 billion
02/02/2024$7.01$6.81
-2.84%		$6.87$6.7821,760 shs$15.22 billion
02/01/2024$6.99$7.01
+0.29%		$7.04$6.9716,939 shs$15.66 billion
01/31/2024$7.16$6.99
-2.37%		$7.06$6.9812,377 shs$15.62 billion
01/30/2024$7.31$7.16
-2.05%		$7.24$7.1215,180 shs$16.00 billion
01/29/2024$7.24$7.31
+0.94%		$7.31$7.2130,862 shs$16.33 billion
01/26/2024$7.16$7.24
+1.22%		$7.27$7.2424,037 shs$16.18 billion
01/25/2024$7.15$7.16
+0.07%		$7.36$7.1211,906 shs$15.98 billion
01/24/2024$7.02$7.15
+1.85%		$7.23$7.1518,983 shs$15.97 billion

Related Companies:
This page (OTCMKTS:FSNUY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press