0OO9.UK - FRESENIUS

śro, 9 lip 2025, 5:21 CEST, NY 23:21, Londyn 4:21, Tokio 12:21, ^SPX -0.07%

Symbol np: ^SPX

Historical data: FRESENIUS (0OO9.UK)

8 Jul, 17:35 41.99 -0.32 (-0.76%)

More On 0OO9.UK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 0OO9.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2123	8 Jul 2025	42.32	42.32	41.5	41.99	-0.76%	-0.32	3,982
2122	7 Jul 2025	42.49	42.69	42.31	42.31	-0.40%	-0.17	304,053
2121	4 Jul 2025	42.24	42.48	42.17	42.48	+0.62%	+0.26	352,137
2120	3 Jul 2025	42.08	42.43	42.08	42.22	0.00%	0.00	272,122
2119	2 Jul 2025	42.71	42.71	42.18	42.22	-0.82%	-0.35	6,245
2118	1 Jul 2025	42.88	42.88	42.38	42.57	-0.30%	-0.13	63,304
2117	30 Jun 2025	42.8	42.9	42.5	42.7	+0.31%	+0.13	323,742
2116	27 Jun 2025	42.46	42.59	42.37	42.57	+1.24%	+0.52	60,469
2115	26 Jun 2025	42.11	42.2	42.04	42.05	+0.02%	+0.01	77,701
2114	25 Jun 2025	42.19	42.39	41.93	42.04	-0.52%	-0.22	308,187
2113	24 Jun 2025	42.15	42.46	41.99	42.26	+1.17%	+0.49	55,103
2112	23 Jun 2025	41.73	42.39	41.63	41.77	-0.57%	-0.24	97,552
2111	20 Jun 2025	41.89	42.11	41.89	42.01	+0.91%	+0.38	5,610
2110	19 Jun 2025	41.75	41.87	41.47	41.63	-0.98%	-0.41	34,799
2109	18 Jun 2025	42.85	42.91	41.94	42.04	-2.69%	-1.16	4,920
2108	17 Jun 2025	43.58	43.58	42.92	43.2	-1.77%	-0.78	16,282
2107	16 Jun 2025	44.19	44.3	43.98	43.98	-0.05%	-0.02	35,256
2106	13 Jun 2025	43.84	44.18	43.82	44	-0.61%	-0.27	10,564
2105	12 Jun 2025	43.71	44.32	43.71	44.27	+0.57%	+0.25	78,351
2104	11 Jun 2025	43.93	44.06	43.74	44.02	+0.16%	+0.07	15,323
2103	10 Jun 2025	44.06	44.16	43.59	43.95	+0.09%	+0.04	75,371
2102	9 Jun 2025	44.1	44.36	43.74	43.91	-0.86%	-0.38	2,040
2101	6 Jun 2025	44.25	44.34	44.1	44.29	+0.07%	+0.03	10,378
2100	5 Jun 2025	44.1	44.26	43.82	44.26	+1.12%	+0.49	6,277
2099	4 Jun 2025	43.8	43.85	43.51	43.77	+0.60%	+0.26	51,036
2098	3 Jun 2025	44.31	44.35	43.37	43.51	-1.29%	-0.57	890
2097	2 Jun 2025	43.31	44.15	43.2	44.08	+2.08%	+0.90	8,360
2096	30 May 2025	42.47	43.18	42.46	43.18	+1.46%	+0.62	133,429
2095	29 May 2025	42.77	42.79	42.26	42.56	-0.28%	-0.12	45,158
2094	28 May 2025	43.25	43.34	42.67	42.68	-1.50%	-0.65	139,782
2093	27 May 2025	43.19	43.33	43.01	43.33	+0.79%	+0.34	40,170
2092	26 May 2025	42.93	43.03	42.73	42.99	-0.28%	-0.12	3,075
2091	23 May 2025	43.28	43.54	42.65	43.11	-0.35%	-0.15	6,477
2090	22 May 2025	43.33	43.57	43.19	43.26	-0.60%	-0.26	7,126
2089	21 May 2025	43.82	43.84	43.52	43.52	-1.05%	-0.46	80,031
2088	20 May 2025	43.67	43.99	43.36	43.98	+1.57%	+0.68	83,222
2087	19 May 2025	43.07	43.3	42.88	43.3	+0.93%	+0.40	9,271
2086	16 May 2025	42.96	43.07	42.39	42.9	+0.75%	+0.32	46,995
2085	15 May 2025	41.78	42.63	41.63	42.58	+1.94%	+0.81	245,099
2084	14 May 2025	42.12	42.31	41.77	41.77	-1.28%	-0.54	234,242

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 0OO9.UK

On the ticker field set "d:0oo9.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.