Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FSNUY Stock Alerts
$7.62
-0.17 (-2.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort Interest

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
-2.37%
1 Month
Performance
+4.38%
3 Month
Performance
+7.48%
6 Month
Performance
+2.56%
Year-To-Date
Performance
-1.36%
1 Year
Performance
+2.83%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

FSNUY Stock Chart for Sunday, May, 19, 2024

FSNUY Chart by TradingView

Fresenius SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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
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
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

Related Companies:
This page (OTCMKTS:FSNUY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
41 banks launch ‘crypto dollar’
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club