Fresenius (Germany) Price History

FRE Stock   33.27  0.07  0.21%   
If you're considering investing in Fresenius Stock, it is important to understand the factors that can impact its price. As of today, the current price of Fresenius stands at 33.27, as last reported on the 1st of December, with the highest price reaching 33.28 and the lowest price hitting 32.98 during the day. Fresenius SE secures Sharpe Ratio (or Efficiency) of -0.0019, which denotes the company had a -0.0019% return per unit of risk over the last 3 months. Fresenius SE Co exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Fresenius' Coefficient Of Variation of 71708.83, mean deviation of 0.8241, and Downside Deviation of 1.21 to check the risk estimate we provide.
  
Fresenius Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0019

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFRE

Estimated Market Risk

 1.11
  actual daily
9
91% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Fresenius is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fresenius by adding Fresenius to a well-diversified portfolio.

Fresenius Stock Price History Chart

There are several ways to analyze Fresenius Stock price data. The simplest method is using a basic Fresenius candlestick price chart, which shows Fresenius price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 202434.72
Lowest PriceNovember 20, 202432.21

Fresenius December 1, 2024 Stock Price Synopsis

Various analyses of Fresenius' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Fresenius Stock. It can be used to describe the percentage change in the price of Fresenius from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Fresenius Stock.
Fresenius Price Action Indicator 0.18 
Fresenius Price Rate Of Daily Change 1.00 
Fresenius Price Daily Balance Of Power 0.23 

Fresenius December 1, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Fresenius Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Fresenius intraday prices and daily technical indicators to check the level of noise trading in Fresenius Stock and then apply it to test your longer-term investment strategies against Fresenius.

Fresenius Stock Price History Data

The price series of Fresenius for the period between Mon, Sep 2, 2024 and Sun, Dec 1, 2024 has a statistical range of 2.51 with a coefficient of variation of 1.45. Under current investment horizon, the daily prices are spread out with arithmetic mean of 33.57. The median price for the last 90 days is 33.6. The company completed 3:1 stock split on 4th of August 2014. Fresenius SE completed dividends distribution on 2023-05-18.
OpenHighLowCloseVolume
12/01/2024
 33.05  33.28  32.98  33.27 
11/29/2024 33.05  33.28  32.98  33.27  666,074 
11/28/2024 33.20  33.20  33.20  33.20  389,291 
11/27/2024 33.10  33.22  32.93  33.20  501,087 
11/26/2024 33.35  33.41  32.84  32.95  662,423 
11/25/2024 33.37  33.60  33.20  33.36  1,829,640 
11/22/2024 32.79  33.37  32.61  33.31  1,146,455 
11/21/2024 32.38  33.00  32.38  32.79  1,193,911 
11/20/2024 32.88  32.93  31.99  32.21  977,259 
11/19/2024 32.79  33.11  32.41  32.77  989,246 
11/18/2024 32.77  32.77  32.77  32.77  841,990 
11/15/2024 32.77  32.77  32.77  32.77  1,596,573 
11/14/2024 32.80  32.98  32.60  32.77  1,260,555 
11/13/2024 33.11  33.35  32.60  32.81  948,349 
11/12/2024 33.37  33.57  33.08  33.16  1,129,193 
11/11/2024 33.90  33.96  33.33  33.50  1,053,010 
11/08/2024 33.87  34.42  33.75  33.85  929,176 
11/07/2024 34.57  34.93  33.79  33.79  1,691,454 
11/06/2024 34.75  36.24  34.41  34.72  2,752,586 
11/05/2024 33.25  34.10  33.15  33.82  1,105,961 
11/04/2024 33.88  34.20  33.23  33.23  834,971 
11/01/2024 33.52  33.52  33.52  33.52  885,072 
10/31/2024 33.05  33.52  32.95  33.52  1,405,361 
10/30/2024 33.89  33.89  32.97  33.25  1,101,293 
10/29/2024 34.74  34.82  34.01  34.07  744,991 
10/28/2024 34.00  34.64  34.00  34.64  1,023,409 
10/25/2024 33.69  33.86  33.51  33.86  569,302 
10/24/2024 33.50  34.16  33.39  33.76  622,534 
10/23/2024 33.62  33.70  33.42  33.43  509,020 
10/22/2024 33.51  33.62  33.06  33.62  722,685 
10/21/2024 33.44  34.15  33.36  33.73  619,657 
10/18/2024 33.44  33.47  33.13  33.45  614,744 
10/17/2024 33.44  33.58  32.95  33.35  1,021,368 
10/16/2024 33.73  33.81  33.32  33.67  1,280,262 
10/15/2024 33.87  34.04  33.59  33.73  1,335,295 
10/14/2024 33.70  33.75  33.43  33.69  410,734 
10/11/2024 33.63  33.74  33.40  33.55  649,290 
10/10/2024 34.22  34.33  33.59  33.66  632,362 
10/09/2024 33.81  34.19  33.78  34.18  702,406 
10/08/2024 33.51  33.89  33.40  33.76  791,636 
10/07/2024 33.90  33.98  33.57  33.57  495,779 
10/04/2024 33.94  34.39  33.90  33.92  670,445 
10/03/2024 34.28  34.43  33.75  33.96  674,565 
10/02/2024 34.34  34.50  33.83  34.25  559,676 
10/01/2024 34.34  34.68  34.07  34.29  840,186 
09/30/2024 33.56  34.26  33.39  34.23  1,389,636 
09/27/2024 33.50  33.79  33.34  33.60  1,435,535 
09/26/2024 33.45  33.49  33.15  33.42  609,320 
09/25/2024 33.27  33.39  33.19  33.30  628,678 
09/24/2024 33.27  33.43  33.05  33.29  630,746 
09/23/2024 33.38  33.50  33.10  33.16  638,586 
09/20/2024 33.59  33.76  33.12  33.21  2,045,758 
09/19/2024 34.55  34.64  33.82  33.85  891,938 
09/18/2024 34.35  34.44  34.12  34.22  516,230 
09/17/2024 34.14  34.50  34.00  34.44  932,337 
09/16/2024 34.50  34.50  33.84  34.04  769,114 
09/13/2024 34.57  35.03  34.48  34.51  1,748,951 
09/12/2024 33.88  34.08  33.66  33.69  635,290 
09/11/2024 34.00  34.06  33.60  33.83  1,000,761 
09/10/2024 33.53  33.88  33.41  33.88  592,576 
09/09/2024 33.35  33.68  33.34  33.63  546,183 

About Fresenius Stock history

Fresenius investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fresenius is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fresenius SE will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fresenius stock prices may prove useful in developing a viable investing in Fresenius

Fresenius Stock Technical Analysis

Fresenius technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Fresenius technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Fresenius trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Correlations Now

   

Global Correlations

Find global opportunities by holding instruments from different markets
All  Next Launch Module

Fresenius Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Fresenius' price direction in advance. Along with the technical and fundamental analysis of Fresenius Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fresenius to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Fresenius Stock Analysis

When running Fresenius' price analysis, check to measure Fresenius' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fresenius is operating at the current time. Most of Fresenius' value examination focuses on studying past and present price action to predict the probability of Fresenius' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fresenius' price. Additionally, you may evaluate how the addition of Fresenius to your portfolios can decrease your overall portfolio volatility.