Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,171.18 -16.48 (-0.52%) Nikkei
36,765.02 -1,314.68 (-3.45%) Hang Seng
16,145.02 -240.85 (-1.47%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,179.37 -1,391.74 (-2.26%) CMC Crypto 200
1,249.00 +363.46 (+38.34%)
Fresenius SE & Co. KGaA (0OO9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 26.62 | 26.80 | 26.35 | 26.63 | 26.63 | 43,146 |
| 17 Apr 2024 | 26.56 | 26.90 | 26.26 | 26.71 | 26.71 | 117,696 |
| 16 Apr 2024 | 25.54 | 26.94 | 25.37 | 26.61 | 26.61 | 432,320 |
| 15 Apr 2024 | 25.39 | 25.65 | 25.26 | 25.34 | 25.34 | 305,675 |
| 12 Apr 2024 | 25.51 | 25.71 | 25.14 | 25.42 | 25.42 | 695,341 |
| 11 Apr 2024 | 25.17 | 25.57 | 25.03 | 25.30 | 25.30 | 618,848 |
| 10 Apr 2024 | 25.47 | 25.65 | 25.10 | 25.23 | 25.23 | 293,029 |
| 09 Apr 2024 | 25.56 | 25.79 | 25.09 | 25.45 | 25.45 | 1,736,975 |
| 08 Apr 2024 | 25.03 | 25.85 | 25.00 | 25.55 | 25.55 | 434,182 |
| 05 Apr 2024 | 25.02 | 25.36 | 24.85 | 25.11 | 25.11 | 201,868 |
| 04 Apr 2024 | 24.61 | 25.20 | 24.57 | 25.10 | 25.10 | 450,872 |
| 03 Apr 2024 | 24.58 | 24.64 | 24.40 | 24.63 | 24.63 | 113,966 |
| 02 Apr 2024 | 24.92 | 25.15 | 24.56 | 24.63 | 24.63 | 6,636,807 |
| 28 Mar 2024 | 25.14 | 25.39 | 24.80 | 25.00 | 25.00 | 235,514 |
| 27 Mar 2024 | 24.77 | 25.11 | 24.56 | 24.91 | 24.91 | 1,086,712 |
| 26 Mar 2024 | 24.49 | 24.71 | 24.33 | 24.57 | 24.57 | 683,144 |
| 25 Mar 2024 | 24.65 | 24.90 | 24.45 | 24.60 | 24.60 | 2,245,075 |
| 22 Mar 2024 | 24.67 | 24.81 | 24.65 | 24.71 | 24.71 | 52,264 |
| 21 Mar 2024 | 25.00 | 25.15 | 24.52 | 24.67 | 24.67 | 225,213 |
| 20 Mar 2024 | 25.22 | 25.26 | 24.86 | 24.95 | 24.95 | 213,269 |
| 19 Mar 2024 | 25.10 | 25.33 | 24.88 | 25.16 | 25.16 | 92,528 |
| 18 Mar 2024 | 24.92 | 25.20 | 24.77 | 25.13 | 25.13 | 1,014,177 |
| 15 Mar 2024 | 25.24 | 25.37 | 25.00 | 25.00 | 25.00 | 46,605 |
| 14 Mar 2024 | 25.51 | 25.60 | 25.02 | 25.21 | 25.21 | 95,638 |
| 13 Mar 2024 | 25.43 | 25.67 | 25.13 | 25.47 | 25.47 | 206,973 |
| 12 Mar 2024 | 25.53 | 25.66 | 25.31 | 25.46 | 25.46 | 35,064 |
| 11 Mar 2024 | 25.68 | 25.79 | 25.34 | 25.46 | 25.46 | 1,036,410 |
| 08 Mar 2024 | 25.66 | 25.91 | 25.47 | 25.77 | 25.77 | 856,954 |
| 07 Mar 2024 | 25.11 | 25.79 | 24.87 | 25.51 | 25.51 | 126,014 |
| 06 Mar 2024 | 25.57 | 25.60 | 24.95 | 25.03 | 25.03 | 366,640 |
| 05 Mar 2024 | 24.59 | 25.87 | 24.43 | 25.39 | 25.39 | 382,694 |
| 04 Mar 2024 | 25.76 | 25.78 | 24.46 | 24.71 | 24.71 | 322,956 |
| 01 Mar 2024 | 25.90 | 26.11 | 25.55 | 25.86 | 25.86 | 443,088 |
| 29 Feb 2024 | 26.08 | 26.35 | 25.83 | 25.87 | 25.87 | 232,295 |
| 28 Feb 2024 | 26.16 | 26.40 | 25.94 | 26.19 | 26.19 | 150,998 |
| 27 Feb 2024 | 25.84 | 26.13 | 25.50 | 26.08 | 26.08 | 102,970 |
| 26 Feb 2024 | 25.64 | 26.30 | 25.45 | 26.16 | 26.16 | 179,602 |
| 23 Feb 2024 | 25.88 | 25.97 | 25.45 | 25.67 | 25.67 | 170,183 |
| 22 Feb 2024 | 26.30 | 26.42 | 25.34 | 25.72 | 25.72 | 1,530,866 |
| 21 Feb 2024 | 25.90 | 27.23 | 25.74 | 27.09 | 27.09 | 654,967 |
| 20 Feb 2024 | 26.58 | 26.84 | 25.95 | 26.03 | 26.03 | 509,657 |
| 19 Feb 2024 | 26.35 | 26.68 | 26.10 | 26.55 | 26.55 | 167,324 |
| 16 Feb 2024 | 26.42 | 26.65 | 26.08 | 26.44 | 26.44 | 836,757 |
| 15 Feb 2024 | 26.15 | 26.50 | 25.92 | 26.34 | 26.34 | 255,545 |
| 14 Feb 2024 | 25.47 | 26.27 | 25.30 | 26.19 | 26.19 | 641,967 |
| 13 Feb 2024 | 25.64 | 25.81 | 25.30 | 25.54 | 25.54 | 309,189 |
| 12 Feb 2024 | 25.17 | 25.83 | 24.98 | 25.74 | 25.74 | 156,249 |
| 09 Feb 2024 | 25.35 | 25.51 | 25.14 | 25.28 | 25.28 | 464,813 |
| 08 Feb 2024 | 25.38 | 25.65 | 25.14 | 25.49 | 25.49 | 498,494 |
| 07 Feb 2024 | 25.66 | 25.93 | 25.49 | 25.79 | 25.79 | 46,121 |
| 06 Feb 2024 | 25.50 | 25.77 | 25.25 | 25.44 | 25.44 | 361,613 |
| 05 Feb 2024 | 25.33 | 25.65 | 25.34 | 25.51 | 25.51 | 336,500 |
| 02 Feb 2024 | 25.95 | 26.13 | 25.36 | 25.82 | 25.82 | 86,500 |
| 01 Feb 2024 | 26.01 | 26.28 | 25.66 | 25.95 | 25.95 | 99,529 |
| 31 Jan 2024 | 26.53 | 26.80 | 25.95 | 26.12 | 26.12 | 263,580 |
| 30 Jan 2024 | 26.95 | 27.12 | 26.33 | 26.55 | 26.55 | 153,150 |
| 29 Jan 2024 | 26.78 | 27.13 | 26.64 | 27.12 | 27.12 | 285,601 |
| 26 Jan 2024 | 26.82 | 27.02 | 26.78 | 26.95 | 26.95 | 1,422,679 |
| 25 Jan 2024 | 26.61 | 27.01 | 26.44 | 26.74 | 26.74 | 187,463 |
| 24 Jan 2024 | 26.25 | 26.73 | 25.92 | 26.26 | 26.26 | 95,632 |
| 23 Jan 2024 | 26.52 | 26.56 | 25.78 | 26.01 | 26.01 | 290,678 |
| 22 Jan 2024 | 26.42 | 26.54 | 26.05 | 26.24 | 26.24 | 187,596 |
| 19 Jan 2024 | 26.37 | 26.52 | 25.68 | 26.24 | 26.24 | 1,508,714 |
| 18 Jan 2024 | 26.36 | 26.48 | 26.14 | 26.36 | 26.36 | 267,006 |
| 17 Jan 2024 | 26.21 | 26.64 | 25.93 | 26.20 | 26.20 | 779,524 |
| 16 Jan 2024 | 26.83 | 27.12 | 26.42 | 26.55 | 26.55 | 1,268,750 |
| 15 Jan 2024 | 27.91 | 28.14 | 26.86 | 26.95 | 26.95 | 971,326 |
| 12 Jan 2024 | 28.07 | 28.19 | 27.77 | 27.93 | 27.93 | 378,589 |
| 11 Jan 2024 | 28.72 | 29.07 | 27.93 | 28.58 | 28.58 | 161,745 |
| 10 Jan 2024 | 28.35 | 28.67 | 28.16 | 28.65 | 28.65 | 184,369 |
| 09 Jan 2024 | 28.58 | 28.77 | 28.21 | 28.33 | 28.33 | 663,955 |
| 08 Jan 2024 | 28.50 | 28.78 | 28.01 | 28.44 | 28.44 | 260,983 |
| 05 Jan 2024 | 28.85 | 29.14 | 28.81 | 29.00 | 29.00 | 145,516 |
| 04 Jan 2024 | 28.42 | 29.11 | 28.56 | 28.90 | 28.90 | 218,410 |
| 03 Jan 2024 | 28.86 | 29.19 | 28.39 | 28.55 | 28.55 | 554,828 |
| 02 Jan 2024 | 28.15 | 29.12 | 27.90 | 29.03 | 29.03 | 745,693 |
| 29 Dec 2023 | 28.35 | 28.55 | 28.14 | 28.32 | 28.32 | 32,652 |
| 28 Dec 2023 | 28.38 | 28.46 | 28.26 | 28.35 | 28.35 | 46,545 |
| 27 Dec 2023 | 28.53 | 28.65 | 28.26 | 28.35 | 28.35 | 97,800 |
| 22 Dec 2023 | 28.66 | 28.92 | 28.39 | 28.60 | 28.60 | 52,008 |
| 21 Dec 2023 | 28.31 | 28.78 | 28.14 | 28.57 | 28.57 | 224,452 |
| 20 Dec 2023 | 27.88 | 28.63 | 27.83 | 28.49 | 28.49 | 226,048 |
| 19 Dec 2023 | 27.73 | 27.91 | 27.51 | 27.79 | 27.79 | 737,886 |
| 18 Dec 2023 | 27.92 | 28.26 | 27.66 | 27.88 | 27.88 | 763,105 |
| 15 Dec 2023 | 28.55 | 28.76 | 27.78 | 28.09 | 28.09 | 316,525 |
| 14 Dec 2023 | 28.99 | 29.36 | 28.42 | 28.63 | 28.63 | 1,327,464 |
| 13 Dec 2023 | 28.28 | 28.36 | 28.10 | 28.19 | 28.19 | 427,536 |
| 12 Dec 2023 | 28.38 | 28.60 | 28.25 | 28.49 | 28.49 | 241,492 |
| 11 Dec 2023 | 28.50 | 28.71 | 28.13 | 28.47 | 28.47 | 505,357 |
| 08 Dec 2023 | 28.50 | 28.78 | 28.38 | 28.59 | 28.59 | 306,786 |
| 07 Dec 2023 | 28.73 | 28.98 | 28.42 | 28.44 | 28.44 | 82,454 |
| 06 Dec 2023 | 28.68 | 28.90 | 28.16 | 28.19 | 28.19 | 426,536 |
| 05 Dec 2023 | 29.29 | 29.48 | 28.14 | 28.72 | 28.72 | 878,946 |
| 04 Dec 2023 | 29.13 | 29.50 | 29.10 | 29.29 | 29.29 | 525,807 |
| 01 Dec 2023 | 29.24 | 29.46 | 28.91 | 29.17 | 29.17 | 558,553 |
| 30 Nov 2023 | 28.57 | 29.25 | 28.46 | 29.03 | 29.03 | 694,286 |
| 29 Nov 2023 | 28.42 | 28.92 | 28.10 | 28.74 | 28.74 | 149,626 |
| 28 Nov 2023 | 28.04 | 28.58 | 27.96 | 28.30 | 28.30 | 1,061,621 |
| 27 Nov 2023 | 27.90 | 28.28 | 27.78 | 28.18 | 28.18 | 126,679 |
| 24 Nov 2023 | 27.90 | 28.11 | 27.86 | 27.96 | 27.96 | 149,852 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.