Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free FSNUY Stock Alerts
$7.95
+0.08 (+1.02%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort Interest

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+1.33%
1 Month
Performance
+5.78%
3 Month
Performance
+13.96%
6 Month
Performance
-0.07%
Year-To-Date
Performance
+2.97%
1 Year
Performance
+14.45%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

FSNUY Stock Chart for Sunday, June, 2, 2024

FSNUY Chart by TradingView

Fresenius SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.87$7.95
+1.07%		$8.00$7.8632,864 shs$17.77 billion
05/30/2024$7.86$7.87
+0.19%		$7.90$7.8421,931 shs$17.58 billion
05/29/2024$7.97$7.86
-1.44%		$7.89$7.8027,093 shs$17.55 billion
05/28/2024$7.85$7.97
+1.53%		$7.98$7.9328,579 shs$17.81 billion
05/27/2024$7.85$7.85$7.88$7.8317,000 shs$17.54 billion
05/24/2024$7.65$7.85
+2.57%		$7.88$7.8317,060 shs$17.54 billion
05/23/2024$7.49$7.65
+2.18%		$7.71$7.5514,808 shs$17.10 billion
05/22/2024$7.52$7.49
-0.40%		$7.69$7.4815,414 shs$16.73 billion
05/21/2024$7.57$7.52
-0.66%		$7.52$7.4924,344 shs$16.80 billion
05/20/2024$7.62$7.57
-0.66%		$7.72$7.5511,559 shs$16.91 billion
05/17/2024$7.79$7.62
-2.18%		$7.73$7.5268,102 shs$17.02 billion
05/16/2024$7.85$7.79
-0.76%		$7.87$7.7516,930 shs$17.40 billion
05/15/2024$7.81$7.85
+0.58%		$7.94$7.8111,215 shs$17.54 billion
05/14/2024$7.74$7.81
+0.84%		$7.81$7.7718,001 shs$17.44 billion
05/13/2024$7.80$7.74
-0.79%		$7.81$7.7419,044 shs$17.29 billion
05/10/2024$7.63$7.80
+2.25%		$7.86$7.6814,323 shs$17.43 billion
05/09/2024$7.65$7.63
-0.26%		$7.66$7.5934,653 shs$17.05 billion
05/08/2024$7.80$7.65
-1.92%		$7.76$7.5528,446 shs$17.09 billion
05/07/2024$7.59$7.80
+2.77%		$7.87$7.5088,228 shs$17.43 billion
05/06/2024$7.73$7.59
-1.81%		$7.59$7.5529,067 shs$16.96 billion
05/03/2024$7.60$7.73
+1.71%		$7.73$7.5735,418 shs$17.27 billion
05/02/2024$7.52$7.60
+1.06%		$7.73$7.5457,658 shs$16.98 billion
05/01/2024$7.55$7.52
-0.40%		$7.76$7.4518,872 shs$16.80 billion
04/30/2024$7.47$7.55
+1.07%		$7.55$7.4950,369 shs$16.87 billion
04/29/2024$7.34$7.47
+1.81%		$7.49$7.3155,846 shs$16.69 billion
04/26/2024$7.37$7.34
-0.44%		$7.38$7.3074,966 shs$16.39 billion
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/29/2024$7.04$6.99
-0.65%		$7.02$6.9720,372 shs$15.62 billion

Related Companies:
This page (OTCMKTS:FSNUY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders