Stock FRE FRESENIUS SE & CO. KGAA
Add to a list
To use this feature you must be a member
Log inSign up

Quotes Fresenius SE & Co. KGaA

Equities

FRE

DE0005785604

Healthcare Facilities & Services

Market Closed - Xetra
Other stock markets
 11:40:22 2024-04-25 am EDT 		Pre-market 02:07:37 am
27.18 EUR -0.51% Intraday chart for Fresenius SE & Co. KGaA 27.24 +0.24%
Apr. 24 European Equities Traded in the US as American Depositary Receipts Trend Lower in Wednesday Trading MT
Apr. 24 FRESENIUS SE : Warburg Research reiterates its Buy rating ZD

Quotes 5-day view

Delayed Quote Xetra
Fresenius SE & Co. KGaA(FRE) : Historical Chart (5-day)
  2024-04-22 2024-04-23 2024-04-24 2024-04-25
Last 27.38 € 27.66 € 27.32 € 27.18 €
Volume 1 137 049 1 356 771 1 281 130 1 063 764
Change +1.78% +1.02% -1.23% -0.51%
Opening 27.10 27.47 27.56 27.36
High 27.71 27.78 27.92 27.55
Low 27.09 27.44 27.30 27.12

Performance

1 day+0.24%
1 week+1.99%
Current month+8.72%
1 month+10.76%
3 months+2.18%
6 months+8.81%
Current year-3.17%
1 year+6.21%
3 years-31.61%
5 years-45.12%
10 years-24.60%

Volumes

markets
Daily volume
1 063 764
Estimated daily volume
1 063 764
Avg. Volume 20 sessions
1 151 343
Daily volume ratio
0.92
Avg. Volume 20 sessions
31 293 502.74
Avg. Volume 20 sessions USD
33 566 036.91
Record volume 1
24 969 770
Record volume 2
15 098 990
Record volume 3
12 548 200
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (EUR)
15 289 054 535
Capitalization (USD)
16 399 345 675
Net sales (EUR)
22 299 000 000
Net sales (USD)
23 918 353 380
Number of employees
193 865
Sales / Employee (EUR)
115 023
Sales / Employee (USD)
123 376
Free-Float
73.04 %
Free-Float capitalization (EUR)
11 167 295 383
Free-Float capitalization (USD)
11 978 264 374
Average Daily Capital Traded
0.2%

Highs and lows

1 week
27.09
Extreme 27.09
27.92
1 month
24.39
Extreme 24.39
27.92
Current year
24.32
Extreme 24.32
29.20
1 year
23.93
Extreme 23.93
31.22
3 years
19.69
Extreme 19.69
47.60
5 years
19.69
Extreme 19.69
52.32
10 years
19.69
Extreme 19.69
80.07

Indicators

Moving average 5 days
27.29
Moving average 20 days
25.79
Moving average 50 days
25.66
Moving average 100 days
26.56
Price spread / (MMA5)
+0.40%
Price spread / (MMA20)
-5.13%
Price spread / (MMA50)
-5.61%
Price spread / (MMA100)
-2.27%
STIM
RSI 9 days
72.73
RSI 14 days
68.16

Sector Comparison - Other Healthcare Facilities & Services

Name Change 5d. change 1st Jan change 1-year change Capi.
FRESENIUS SE & CO. KGAA Stock Fresenius SE & Co. KGaA
-0.51%+1.99%-3.17%+6.21% 16.4B
CVS HEALTH CORPORATION Stock CVS Health Corporation
-0.65%-2.97%-14.73%-7.60% 84.87B
HCA HEALTHCARE, INC. Stock HCA Healthcare, Inc.
-1.54%+5.76%+16.05%+11.39% 83.08B
DR. SULAIMAN AL HABIB MEDICAL SERVICES GROUP COMPANY Stock Dr. Sulaiman Al Habib Medical Services Group Company
0.00%+0.06%+10.92%+12.90% 29.4B
LABORATORY CORPORATION OF AMERICA HOLDINGS Stock Laboratory Corporation of America Holdings
-4.61%-0.55%-12.73%-10.41% 16.72B
QUEST DIAGNOSTICS INCORPORATED Stock Quest Diagnostics Incorporated
-1.55%+7.55%-1.78%-7.56% 15.04B
FRESENIUS MEDICAL CARE AG Stock Fresenius Medical Care AG
-3.00%+3.73%-0.45%-11.17% 11.88B
PURE HEALTH HOLDING Stock Pure Health Holding
-1.01%-1.75%-31.23% - 11.86B
EUROFINS SCIENTIFIC SE Stock Eurofins Scientific SE
+1.16%-4.29%-2.51%-4.86% 11.88B
DAVITA INC. Stock DaVita Inc.
+0.02%+5.28%+26.74%+52.08% 11.64B
UNIVERSAL HEALTH SERVICES, INC. Stock Universal Health Services, Inc.
-0.48%+7.45%+8.30%+17.33% 11.12B
NATERA, INC. Stock Natera, Inc.
-0.24%+4.58%+45.72%+80.07% 11.16B
SOLVENTUM CORPORATION Stock Solventum Corporation
-2.69%-3.44% - - 10.68B
REDE D'OR SÃO LUIZ S.A. Stock Rede D'Or São Luiz S.A.
+2.38%+6.99%-13.25%+9.33% 10.89B
TENET HEALTHCARE CORPORATION Stock Tenet Healthcare Corporation
-0.76%+7.06%+29.03%+37.65% 9.67B
MAX HEALTHCARE INSTITUTE LIMITED Stock Max Healthcare Institute Limited
+1.02%+5.06%+17.95%+83.90% 9.37B
Average-0.52%+2.53%+4.99%+19.23%
Weighted average by Cap.-0.79%+1.86%+2.68%+9.75%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

ddd55d4797e1302fe29.cmoEfEJ9ifBPgk7z3iGPBWcj7PXPhhR6Yy4ZDP0tUqs.QltOFTclwsYB8hqhlhPiayFsobf4vmJDAG12bq5Xf5sxIGs3Cgnwuny7Bw
DatePriceVolumeDaily volume
11:40:22 am 27.18 518 1,063,764
11:35:17 am 27.18 544,275 1,063,246
11:29:59 am 27.12 685 518,971
11:29:58 am 27.12 2,846 518,286
11:29:58 am 27.13 3,730 515,440
11:29:58 am 27.14 8,125 511,710
11:29:57 am 27.17 1,491 503,585
11:29:57 am 27.15 7,661 502,094
11:29:56 am 27.16 738 494,433
11:29:56 am 27.18 838 493,695

Chart Fresenius SE & Co. KGaA

Chart Fresenius SE & Co. KGaA
More charts

Monthly variations

Annual change

2024-3.17%
2023+6.93%
2022-25.85%
2021-6.45%
2020-24.59%
2019+18.40%
2018-34.87%
2017-12.38%
2016+12.57%
2015+52.85%
2014+16.02%
2013+28.13%
2012+21.85%
2011+13.91%
2010+44.42%
2009+19.93%
2008-35.30%
2007+10.74%
2006+43.12%
2005+42.00%
2004+15.74%
2003+78.92%
2002-55.49%
2001-28.00%
2000+55.17%
1999-8.52%
1998+3.53%
1997-4.77%
1996+81.91%
1995+112.23%
1994+49.86%
1993+46.10%
1992-6.41%
  1. Stock Market
  2. Equities
  3. FRE Stock
  4. Quotes Fresenius SE & Co. KGaA