Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fresenius Ord (0OO9) Share Price

Price €40.085 on 21-05-2026 at 18:15:00
Change €-0.115 -0.29%
Buy €40.50
Sell €39.67
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 1,000,000.00 at €40.08
Day's Volume: 2,026,673
Last Close: €40.085
Open: €40.095
ISIN: DE0005785604
Day's Range €39.61 - €40.305
52wk Range: €38.00 - €52.76
Market Capitalisation: €22.58b
VWAP: €40.08084
Shares in Issue: 563.24m

Fresenius Ord (0OO9) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,000,000 €40.08 OTC Trade
 16:31:11 - 21-May-26
Unknown* 1,000,000 €40.08 OTC Trade
 16:31:11 - 21-May-26
Sell* 790 €40.05 SI Trade
 16:18:58 - 21-May-26
Unknown* 90 €40.05038 Currency Conversion
Negotiated Trade
 16:16:28 - 21-May-26
Unknown* 1 €40.24279 Currency Conversion
Negotiated Trade
 15:55:11 - 21-May-26
Sell* 1 €40.06 SI Trade
 15:47:06 - 21-May-26
Sell* 1 €40.03 SI Trade
 15:46:48 - 21-May-26
Unknown* 240 €40.0193 Currency Conversion
Negotiated Trade
 15:43:51 - 21-May-26
Unknown* 0 €40.18 SI Trade
 15:36:46 - 21-May-26
Buy* 80 €40.10 SI Trade
 15:25:16 - 21-May-26
See more Fresenius Ord trades

Fresenius Ord (0OO9) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 40.095 40.305 39.61 40.085 2,026,673
20th May 2026 (Wed) 39.385 40.20 38.93 40.20 14,802
19th May 2026 (Tue) 39.405 39.685 38.95 39.64 10,143
18th May 2026 (Mon) 38.46 39.225 38.00 39.215 375,997
15th May 2026 (Fri) 39.005 39.435 38.58 38.89 227,198
14th May 2026 (Thu) 38.48 39.005 38.02 38.99 9,436
13th May 2026 (Wed) 39.55 39.55 38.195 38.195 2,273,902
12th May 2026 (Tue) 39.36 39.73 38.91 39.73 7,384
11th May 2026 (Mon) 40.695 40.79 39.95 39.95 200,442
8th May 2026 (Fri) 40.58 41.705 40.15 41.06 65,682
7th May 2026 (Thu) 39.895 40.64 39.49 40.64 40,884
6th May 2026 (Wed) 39.72 40.315 38.26 40.105 128,673
5th May 2026 (Tue) 40.57 40.755 39.255 39.465 119,346
4th May 2026 (Mon) 41.07 41.07 41.07 41.07 0
1st May 2026 (Fri) 41.07 41.07 41.07 41.07 0
30th Apr 2026 (Thu) 40.94 41.28 40.49 41.07 46,308
29th Apr 2026 (Wed) 40.73 41.535 40.26 41.52 206,590
28th Apr 2026 (Tue) 40.37 40.76 39.92 40.76 31,688
27th Apr 2026 (Mon) 40.115 40.35 39.63 40.12 12,428
24th Apr 2026 (Fri) 40.675 40.735 40.11 40.305 29,832
23rd Apr 2026 (Thu) 42.225 42.23 40.795 40.795 575,003
22nd Apr 2026 (Wed) 43.23 43.23 42.27 42.27 620,562
See more Fresenius Ord price history

Fresenius Ord (0OO9) Regulatory News

Date Source Headline
See more Fresenius Ord regulatory news
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered