Fresenius SE & Co KGaA (FSNUY)
8.78
+0.16
(+1.86%)
USD |
OTCM |
Nov 15, 16:00
Fresenius Price: 8.78 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 8.70 | 8.86 | 8.70 | 8.78 | 170823.0 |
| Nov 14, 2024 | 8.64 | 8.80 | 8.62 | 8.62 | 108984.0 |
| Nov 13, 2024 | 8.74 | 8.75 | 8.66 | 8.697 | 94212.00 |
| Nov 12, 2024 | 8.87 | 8.87 | 8.81 | 8.84 | 57471.00 |
| Nov 11, 2024 | 8.965 | 8.975 | 8.95 | 8.97 | 31630.00 |
| Nov 08, 2024 | 9.186 | 9.19 | 9.09 | 9.14 | 29645.00 |
| Nov 07, 2024 | 9.245 | 9.245 | 9.162 | 9.20 | 30684.00 |
| Nov 06, 2024 | 9.565 | 9.565 | 9.316 | 9.365 | 48260.00 |
| Nov 05, 2024 | 9.24 | 9.30 | 9.24 | 9.29 | 17195.00 |
| Nov 04, 2024 | 9.235 | 9.235 | 9.078 | 9.10 | 30008.00 |
| Nov 01, 2024 | 9.29 | 9.340 | 9.23 | 9.25 | 39493.00 |
| Oct 31, 2024 | 9.147 | 9.27 | 9.05 | 9.17 | 28421.00 |
| Oct 30, 2024 | 9.14 | 9.15 | 9.034 | 9.12 | 56487.00 |
| Oct 29, 2024 | 9.280 | 9.31 | 9.214 | 9.27 | 47330.00 |
| Oct 28, 2024 | 9.26 | 9.37 | 9.26 | 9.37 | 17838.00 |
| Oct 25, 2024 | 9.13 | 9.16 | 9.098 | 9.105 | 25057.00 |
| Oct 24, 2024 | 9.42 | 9.42 | 9.078 | 9.13 | 22192.00 |
| Oct 23, 2024 | 9.015 | 9.050 | 8.970 | 8.98 | 25753.00 |
| Oct 22, 2024 | 9.01 | 9.094 | 9.01 | 9.06 | 15026.00 |
| Oct 21, 2024 | 9.15 | 9.160 | 9.11 | 9.11 | 22701.00 |
| Oct 18, 2024 | 9.070 | 9.11 | 9.065 | 9.08 | 21153.00 |
| Oct 17, 2024 | 9.005 | 9.06 | 8.985 | 9.036 | 16692.00 |
| Oct 16, 2024 | 9.176 | 9.210 | 9.146 | 9.175 | 21978.00 |
| Oct 15, 2024 | 9.245 | 9.255 | 9.17 | 9.182 | 15635.00 |
| Oct 14, 2024 | 9.34 | 9.63 | 9.200 | 9.200 | 26699.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.84
Minimum
Oct 12 2022
14.32
Maximum
May 24 2021
9.438
Average
9.125
Median
Price Benchmarks
| Affimed NV | 3.48 |
| InflaRx NV | 1.95 |
| BioNTech SE | 99.72 |
| Immatics NV | 8.17 |
| CureVac NV | 2.54 |
Price Related Metrics
| PS Ratio | 0.7886 |
| Price to Book Value | 0.9407 |
| Price to Free Cash Flow | 7.933 |
| Earnings Yield | -2.03% |
| Market Cap | 19.78B |
| Operating PE Ratio | 13.08 |
| Normalized PE Ratio | 38.86 |