Quotes Fresenius SE & Co. KGaA

Equities

FRE

DE0005785604

Healthcare Facilities & Services

Market Closed - Xetra 11:39:22 2024-06-21 am EDT 5-day change 1st Jan Change
28.07 EUR -0.99% Intraday chart for Fresenius SE & Co. KGaA -5.04% 0.00%

Quotes 5-day view

Delayed Quote Xetra
Fresenius SE & Co. KGaA(FRE) : Historical Chart (5-day)
  2024-06-18 2024-06-19 2024-06-20 2024-06-21
Last 28.63 € 28.51 € 28.35 € 28.07 €
Volume 1 086 791 633 161 1 012 772 2 213 442
Change -2.62% -0.42% -0.56% -0.99%
Opening 29.58 28.59 28.50 28.29
High 29.58 28.65 28.50 28.47
Low 28.50 28.22 28.08 28.07

Performance

1 day-0.99%
1 week-5.04%
Current month-4.13%
1 month+1.59%
3 months+13.41%
6 months-1.89%
1 year+12.28%
3 years-36.82%
5 years-41.75%
10 years-23.13%

Volumes

markets
Daily volume
2 213 442
Estimated daily volume
2 213 442
Avg. Volume 20 sessions
1 064 062
Daily volume ratio
2.08
Avg. Volume 20 sessions
29 868 220.34
Avg. Volume 20 sessions USD
31 932 114.37
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)
15 799 364 715
Capitalization (USD)
16 891 100 817
Net sales (EUR)
22 299 000 000
Net sales (USD)
23 839 860 900
Number of employees
190 863
Sales / Employee (EUR)
116 832
Sales / Employee (USD)
124 906
Free-Float
73.04 %
Free-Float capitalization (EUR)
11 540 031 612
Free-Float capitalization (USD)
12 337 447 796
Average Daily Capital Traded
0.19%

Highs and lows

1 week
28.07
Extreme 28.07
29.75
1 month
28.07
Extreme 28.07
30.68
Current year
24.32
Extreme 24.32
30.68
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
51.54
10 years
19.69
Extreme 19.69
80.07

Indicators

Moving average 5 days
28.59
Moving average 20 days
29.37
Moving average 50 days
28.27
Moving average 100 days
26.90
Price spread / (MMA5)
+1.86%
Price spread / (MMA20)
+4.62%
Price spread / (MMA50)
+0.71%
Price spread / (MMA100)
-4.18%
STIM
RSI 9 days
34.11
RSI 14 days
42.53

Sector Comparison - Other Healthcare Facilities & Services

Name Change 5d. change 1st Jan change 1-year change Capi.
-0.99%-5.04%0.00%+12.28% 16.89B
+0.61%+1.91%-22.28%-11.58% 77.04B
+4.17%+1.59%+5.77%+2.88% 26.87B
-1.03%+2.69%-9.70%-12.63% 17.3B
+0.55%+0.81%+0.78%+0.12% 15.44B
+1.40%+1.16%-23.68% - 13.16B
-0.08%-2.80%+70.99%+101.98% 13.15B
-0.72%-2.72%+77.65%+69.46% 13.11B
+0.22%+0.67%+24.05%+26.11% 12.66B
+0.81%+0.16%+34.96%+42.87% 12.4B
-3.12%-8.46%-6.85%-18.60% 11.08B
+2.37%-2.15%-8.38%-19.98% 10.88B
-0.94%+1.19%-10.58%-9.54% 10.87B
-1.02%-0.33%+34.61%+59.27% 10.76B
-2.70%-4.05% - - 9.04B
+1.69%+0.69%-7.23%-1.33% 8.18B
Average+0.08%-0.92%+10.67%+17.24%
Weighted average by Cap.+0.42%-0.08%+2.57%+9.31%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

5f4.wrrg3epIrVUGnsE5fQftLSs1Q1qt0KX61RKkzGnPwxQ.j_GTvph95iRg8IJNTXa6blxvFBn049PI4XD0jyqGhmPzzouEnxrUMWPBhA
DatePriceVolumeDaily volume
11:39:22 am 28.07 560 2,213,442
11:39:19 am 28.07 243 2,212,882
11:37:20 am 28.07 714 2,212,639
11:37:20 am 28.07 560 2,211,925
11:35:10 am 28.07 1,452,027 2,211,365
11:29:58 am 28.16 3 759,338
11:29:01 am 28.14 57 759,335
11:28:34 am 28.15 188 759,278
11:28:12 am 28.15 772 759,090
11:27:18 am 28.17 173 758,318
Chart Fresenius SE & Co. KGaA
More charts

Monthly variations

Annual change

20240.00%
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