XETRA - Delayed Quote EUR

Fresenius SE & Co. KGaA (FRE.DE)

27.21 +0.03 (+0.11%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.12 27.42 26.93 27.21 27.21 659,677
Apr 25, 2024 27.36 27.55 27.12 27.18 27.18 1,063,764
Apr 24, 2024 27.56 27.92 27.30 27.32 27.32 1,281,130
Apr 23, 2024 27.47 27.78 27.44 27.66 27.66 1,356,771
Apr 22, 2024 27.10 27.71 27.09 27.38 27.38 1,137,049
Apr 19, 2024 26.55 26.94 26.33 26.90 26.90 1,374,985
Apr 18, 2024 26.64 26.77 26.41 26.65 26.65 896,088
Apr 17, 2024 26.56 26.90 26.50 26.51 26.51 1,219,818
Apr 16, 2024 25.55 26.70 25.52 26.61 26.61 1,964,221
Apr 15, 2024 25.38 25.64 25.29 25.45 25.45 696,423
Apr 12, 2024 25.54 25.67 25.32 25.42 25.42 1,053,953
Apr 11, 2024 25.18 25.61 25.17 25.30 25.30 866,681
Apr 10, 2024 25.48 25.71 25.09 25.33 25.33 841,599
Apr 9, 2024 25.53 25.65 25.08 25.38 25.38 1,016,237
Apr 8, 2024 25.00 25.85 24.99 25.63 25.63 1,171,542
Apr 5, 2024 25.01 25.37 24.98 25.12 25.12 1,329,878
Apr 4, 2024 24.64 25.20 24.62 25.20 25.20 1,066,867
Apr 3, 2024 24.60 24.65 24.39 24.63 24.63 896,371
Apr 2, 2024 24.97 25.10 24.55 24.61 24.61 1,425,990
Mar 28, 2024 25.15 25.40 24.89 25.00 25.00 967,662
Mar 27, 2024 24.74 25.11 24.54 24.95 24.95 964,400
Mar 26, 2024 24.48 24.71 24.32 24.68 24.68 809,619
Mar 25, 2024 24.65 24.70 24.45 24.54 24.54 771,702
Mar 22, 2024 24.66 24.86 24.65 24.75 24.75 861,907
Mar 21, 2024 25.00 25.06 24.52 24.64 24.64 1,443,478
Mar 20, 2024 25.19 25.26 24.86 24.91 24.91 839,782
Mar 19, 2024 25.12 25.35 24.86 25.30 25.30 1,144,295
Mar 18, 2024 24.92 25.20 24.88 25.16 25.16 714,052
Mar 15, 2024 25.23 25.38 25.00 25.00 25.00 2,247,327
Mar 14, 2024 25.49 25.57 25.01 25.18 25.18 933,882
Mar 13, 2024 25.45 25.67 25.12 25.47 25.47 1,020,514
Mar 12, 2024 25.56 25.58 25.35 25.50 25.50 601,182
Mar 11, 2024 25.65 25.81 25.32 25.47 25.47 734,674
Mar 8, 2024 25.65 25.97 25.52 25.72 25.72 785,236
Mar 7, 2024 25.10 25.80 25.01 25.66 25.66 1,267,035
Mar 6, 2024 25.60 25.61 24.92 25.03 25.03 1,149,753
Mar 5, 2024 24.60 25.89 24.41 25.64 25.64 2,134,915
Mar 4, 2024 25.74 25.74 24.46 24.71 24.71 2,038,189
Mar 1, 2024 25.94 26.02 25.56 25.80 25.80 936,649
Feb 29, 2024 26.03 26.36 25.78 25.88 25.88 2,143,576
Feb 28, 2024 26.21 26.29 25.91 25.99 25.99 745,562
Feb 27, 2024 25.81 26.16 25.48 26.08 26.08 963,868
Feb 26, 2024 25.62 26.35 25.60 25.95 25.95 1,058,471
Feb 23, 2024 25.86 26.02 25.45 25.67 25.67 1,460,941
Feb 22, 2024 26.27 26.38 25.28 25.77 25.77 1,994,508
Feb 21, 2024 25.89 27.27 25.83 26.20 26.20 2,373,193
Feb 20, 2024 26.58 26.79 25.94 26.04 26.04 1,471,649
Feb 19, 2024 26.26 26.67 26.26 26.67 26.67 708,923
Feb 16, 2024 26.40 26.61 26.17 26.44 26.44 1,000,762
Feb 15, 2024 26.10 26.50 26.05 26.34 26.34 856,373
Feb 14, 2024 25.45 26.27 25.45 26.08 26.08 1,007,529
Feb 13, 2024 25.61 25.81 25.28 25.47 25.47 1,219,554
Feb 12, 2024 25.16 25.83 25.13 25.74 25.74 743,829
Feb 9, 2024 25.32 25.51 25.14 25.14 25.14 846,773
Feb 8, 2024 25.35 25.62 25.31 25.35 25.35 570,204
Feb 7, 2024 25.67 25.93 25.49 25.49 25.49 803,030
Feb 6, 2024 25.49 25.78 25.17 25.77 25.77 1,125,240
Feb 5, 2024 25.33 25.67 25.33 25.52 25.52 860,455
Feb 2, 2024 25.92 26.15 25.35 25.45 25.45 1,031,039
Feb 1, 2024 25.98 26.16 25.62 25.93 25.93 1,020,929
Jan 31, 2024 26.49 26.68 25.94 26.12 26.12 1,649,492
Jan 30, 2024 26.86 27.17 26.31 26.64 26.64 1,365,202
Jan 29, 2024 26.79 27.12 26.62 27.12 27.12 1,382,611
Jan 26, 2024 26.84 27.07 26.76 26.95 26.95 1,287,646
Jan 25, 2024 26.63 27.01 26.44 26.60 26.60 904,273
Jan 24, 2024 26.26 26.77 26.13 26.57 26.57 778,641
Jan 23, 2024 26.47 26.53 25.74 26.08 26.08 1,197,788
Jan 22, 2024 26.39 26.58 25.96 26.43 26.43 677,531
Jan 19, 2024 26.40 26.40 25.89 26.28 26.28 1,195,488
Jan 18, 2024 26.32 26.46 26.12 26.16 26.16 872,702
Jan 17, 2024 26.26 26.66 26.04 26.25 26.25 1,125,225
Jan 16, 2024 26.81 26.97 26.41 26.49 26.49 1,424,684
Jan 15, 2024 27.90 27.96 26.86 26.95 26.95 1,137,744
Jan 12, 2024 28.06 28.19 27.82 27.88 27.88 955,885
Jan 11, 2024 28.71 28.76 27.92 27.94 27.94 733,175
Jan 10, 2024 28.33 28.68 28.14 28.52 28.52 717,646
Jan 9, 2024 28.59 28.61 28.17 28.38 28.38 882,864
Jan 8, 2024 28.45 28.79 28.01 28.56 28.56 926,527
Jan 5, 2024 28.85 29.15 28.77 28.99 28.99 1,252,411
Jan 4, 2024 28.43 29.11 28.39 29.06 29.06 682,785
Jan 3, 2024 28.84 29.20 28.39 28.53 28.53 1,089,915
Jan 2, 2024 28.16 29.11 28.10 29.02 29.02 1,662,735
Dec 29, 2023 28.33 28.43 28.07 28.07 28.07 1,558,083
Dec 28, 2023 28.37 28.46 28.26 28.36 28.36 615,130
Dec 27, 2023 28.51 28.65 28.27 28.37 28.37 630,456
Dec 22, 2023 28.70 28.80 28.49 28.61 28.61 599,283
Dec 21, 2023 28.31 28.84 28.25 28.57 28.57 924,884
Dec 20, 2023 27.90 28.63 27.88 28.49 28.49 880,501
Dec 19, 2023 27.72 27.85 27.50 27.79 27.79 931,895
Dec 18, 2023 27.91 28.00 27.67 27.74 27.74 1,029,453
Dec 15, 2023 28.56 28.60 27.77 28.09 28.09 3,939,851
Dec 14, 2023 29.00 29.38 28.40 28.58 28.58 1,962,877
Dec 13, 2023 28.27 28.38 28.12 28.26 28.26 788,040
Dec 12, 2023 28.39 28.61 28.25 28.32 28.32 822,167
Dec 11, 2023 28.51 28.59 28.13 28.25 28.25 1,319,810
Dec 8, 2023 28.50 28.81 28.32 28.53 28.53 1,164,309
Dec 7, 2023 28.76 28.81 28.36 28.52 28.52 900,027
Dec 6, 2023 28.71 28.80 28.13 28.80 28.80 2,029,499
Dec 5, 2023 29.28 29.36 28.38 28.72 28.72 1,863,591
Dec 4, 2023 29.12 29.51 29.12 29.29 29.29 1,313,170
Dec 1, 2023 29.20 29.31 28.98 29.09 29.09 1,278,193
Nov 30, 2023 28.57 29.24 28.56 29.09 29.09 2,746,160
Nov 29, 2023 28.47 28.95 28.28 28.57 28.57 1,127,092
Nov 28, 2023 28.04 28.57 27.96 28.50 28.50 1,031,160
Nov 27, 2023 27.87 28.29 27.87 28.20 28.20 731,344
Nov 24, 2023 27.93 28.05 27.84 27.94 27.94 763,639
Nov 23, 2023 27.73 27.94 27.63 27.94 27.94 517,607
Nov 22, 2023 27.56 27.89 27.53 27.74 27.74 756,043
Nov 21, 2023 27.26 27.69 27.26 27.62 27.62 864,494
Nov 20, 2023 27.35 27.55 27.25 27.39 27.39 934,699
Nov 17, 2023 27.13 27.54 27.12 27.32 27.32 1,391,915
Nov 16, 2023 26.75 26.97 26.72 26.76 26.76 1,001,432
Nov 15, 2023 26.92 27.15 26.70 26.86 26.86 967,283
Nov 14, 2023 25.93 26.97 25.93 26.87 26.87 1,443,199
Nov 13, 2023 25.00 25.90 24.80 25.90 25.90 1,936,087
Nov 10, 2023 25.39 25.50 24.92 25.04 25.04 951,888
Nov 9, 2023 25.84 25.94 25.32 25.51 25.51 998,537
Nov 8, 2023 25.18 26.21 25.11 25.73 25.73 1,852,054
Nov 7, 2023 25.25 25.31 24.75 25.18 25.18 1,202,002
Nov 6, 2023 25.25 25.72 25.25 25.38 25.38 972,889
Nov 3, 2023 25.68 25.80 25.22 25.31 25.31 1,595,159
Nov 2, 2023 24.50 25.95 24.30 25.72 25.72 2,267,542
Nov 1, 2023 24.25 24.39 23.93 24.30 24.30 1,267,436
Oct 31, 2023 24.38 24.53 24.10 24.24 24.24 1,846,592
Oct 30, 2023 24.61 24.65 24.16 24.28 24.28 855,696
Oct 27, 2023 24.51 24.73 24.35 24.45 24.45 865,910
Oct 26, 2023 24.88 25.01 24.58 24.67 24.67 860,199
Oct 25, 2023 25.10 25.36 24.82 24.98 24.98 861,057
Oct 24, 2023 25.24 25.41 25.08 25.18 25.18 737,438
Oct 23, 2023 25.24 25.38 24.97 25.30 25.30 842,266
Oct 20, 2023 24.67 25.29 24.66 25.22 25.22 1,783,129
Oct 19, 2023 24.69 25.14 24.68 24.90 24.90 1,355,777
Oct 18, 2023 25.17 25.27 24.48 24.79 24.79 1,248,640
Oct 17, 2023 25.14 25.32 24.85 25.27 25.27 1,409,491
Oct 16, 2023 25.58 25.62 24.71 25.19 25.19 1,727,981
Oct 13, 2023 25.43 25.80 25.30 25.55 25.55 1,687,446
Oct 12, 2023 25.60 26.26 25.39 25.68 25.68 2,731,829
Oct 11, 2023 24.64 25.69 24.02 25.51 25.51 7,781,240
Oct 10, 2023 27.96 27.98 27.42 27.68 27.68 1,595,787
Oct 9, 2023 28.00 28.06 27.62 27.79 27.79 883,340
Oct 6, 2023 28.01 28.07 27.68 28.07 28.07 865,707
Oct 5, 2023 28.13 28.16 27.74 27.95 27.95 809,344
Oct 4, 2023 27.67 28.12 27.51 27.95 27.95 1,148,235
Oct 3, 2023 28.32 28.78 28.08 28.26 28.26 1,022,618
Oct 2, 2023 29.30 29.34 28.20 28.40 28.40 1,884,917
Sep 29, 2023 29.37 29.78 29.37 29.46 29.46 1,192,183
Sep 28, 2023 29.06 29.41 28.99 29.30 29.30 957,293
Sep 27, 2023 30.05 30.10 28.89 29.03 29.03 1,540,492
Sep 26, 2023 30.26 30.45 30.01 30.11 30.11 1,268,239
Sep 25, 2023 30.55 30.68 30.10 30.26 30.26 1,384,393
Sep 22, 2023 30.72 30.99 30.41 30.65 30.65 1,408,712
Sep 21, 2023 30.87 31.18 30.71 31.05 31.05 1,005,747
Sep 20, 2023 30.66 31.22 30.40 31.11 31.11 1,320,393
Sep 19, 2023 30.12 30.55 30.00 30.52 30.52 955,628
Sep 18, 2023 29.80 30.27 29.62 30.12 30.12 1,239,859
Sep 15, 2023 29.72 30.16 29.50 29.83 29.83 3,537,635
Sep 14, 2023 28.76 29.40 28.70 29.40 29.40 1,447,023
Sep 13, 2023 28.50 28.77 28.45 28.64 28.64 620,385
Sep 12, 2023 28.39 28.73 28.39 28.58 28.58 781,629
Sep 11, 2023 28.43 28.57 28.21 28.51 28.51 880,551
Sep 8, 2023 28.51 28.53 28.02 28.21 28.21 1,002,727
Sep 7, 2023 28.01 28.40 27.80 28.40 28.40 736,132
Sep 6, 2023 28.63 28.65 28.00 28.10 28.10 963,855
Sep 5, 2023 29.00 29.35 28.68 28.73 28.73 1,268,881
Sep 4, 2023 29.54 29.70 29.45 29.49 29.49 357,842
Sep 1, 2023 29.65 29.65 29.34 29.44 29.44 681,173
Aug 31, 2023 29.39 29.74 29.36 29.61 29.61 1,397,808
Aug 30, 2023 29.71 29.71 29.32 29.35 29.35 733,341
Aug 29, 2023 29.52 29.74 29.49 29.59 29.59 713,855
Aug 28, 2023 29.51 29.72 29.45 29.53 29.53 461,662
Aug 25, 2023 29.21 29.51 29.18 29.34 29.34 657,201
Aug 24, 2023 29.32 29.50 29.19 29.30 29.30 519,720
Aug 23, 2023 29.26 29.32 29.07 29.13 29.13 625,587
Aug 22, 2023 29.38 29.45 29.05 29.21 29.21 639,307
Aug 21, 2023 29.30 29.52 29.06 29.22 29.22 897,216
Aug 18, 2023 29.32 29.42 28.97 29.18 29.18 1,013,649
Aug 17, 2023 29.61 29.78 29.13 29.41 29.41 1,146,493
Aug 16, 2023 29.97 29.97 29.53 29.78 29.78 701,578
Aug 15, 2023 29.97 30.18 29.82 29.99 29.99 735,295
Aug 14, 2023 30.12 30.35 29.57 29.87 29.87 997,794
Aug 11, 2023 29.70 30.30 29.68 30.14 30.14 1,461,960
Aug 10, 2023 28.88 29.99 28.79 29.86 29.86 1,933,626
Aug 9, 2023 28.85 28.99 28.53 28.67 28.67 1,020,995
Aug 8, 2023 28.16 28.36 27.99 28.32 28.32 886,766
Aug 7, 2023 28.00 28.23 27.92 28.20 28.20 622,315
Aug 4, 2023 28.52 28.58 27.79 28.05 28.05 947,460
Aug 3, 2023 28.42 28.71 27.85 28.41 28.41 1,111,711
Aug 2, 2023 28.36 28.59 27.73 28.57 28.57 1,356,052
Aug 1, 2023 28.54 28.99 28.50 28.68 28.68 1,184,453
Jul 31, 2023 28.75 28.95 28.53 28.53 28.53 947,031
Jul 28, 2023 28.70 28.90 28.48 28.77 28.77 925,799
Jul 27, 2023 28.66 29.77 28.59 28.69 28.69 1,715,283
Jul 26, 2023 27.85 28.64 27.85 28.44 28.44 1,445,610
Jul 25, 2023 28.02 28.07 27.73 27.86 27.86 594,973
Jul 24, 2023 28.04 28.25 27.55 28.00 28.00 1,301,048
Jul 21, 2023 28.14 28.47 27.93 28.47 28.47 1,826,575
Jul 20, 2023 26.60 28.33 26.60 28.12 28.12 3,152,274
Jul 19, 2023 26.65 26.78 26.28 26.43 26.43 848,822
Jul 18, 2023 26.10 26.66 26.10 26.61 26.61 882,597
Jul 17, 2023 26.09 26.33 26.09 26.12 26.12 535,583
Jul 14, 2023 25.91 26.27 25.87 26.11 26.11 888,934
Jul 13, 2023 25.75 26.14 25.70 25.95 25.95 828,424
Jul 12, 2023 25.06 25.79 25.00 25.72 25.72 1,224,986
Jul 11, 2023 24.75 25.08 24.64 25.05 25.05 823,185
Jul 10, 2023 24.56 24.76 24.52 24.58 24.58 624,955
Jul 7, 2023 24.66 24.79 24.45 24.64 24.64 949,815
Jul 6, 2023 25.60 25.60 24.72 24.76 24.76 1,484,764
Jul 5, 2023 25.99 26.04 25.66 25.78 25.78 862,742
Jul 4, 2023 25.90 26.12 25.81 26.05 26.05 543,461
Jul 3, 2023 25.50 26.04 25.43 25.92 25.92 1,416,466
Jun 30, 2023 25.11 25.44 24.94 25.37 25.37 1,788,554
Jun 29, 2023 24.99 25.10 24.60 24.92 24.92 1,086,067
Jun 28, 2023 24.41 24.90 24.27 24.90 24.90 1,922,208
Jun 27, 2023 24.69 24.71 24.02 24.30 24.30 1,399,958
Jun 26, 2023 25.19 25.19 24.73 24.74 24.74 1,231,995
Jun 23, 2023 25.00 25.47 24.93 25.19 25.19 1,512,403
Jun 22, 2023 25.22 25.23 24.77 25.00 25.00 1,096,074
Jun 21, 2023 25.60 25.60 25.34 25.43 25.43 717,948
Jun 20, 2023 25.45 25.68 25.34 25.48 25.48 696,247
Jun 19, 2023 25.73 25.92 25.47 25.49 25.49 802,468
Jun 16, 2023 25.50 25.87 25.29 25.86 25.86 4,205,728
Jun 15, 2023 25.48 25.64 25.28 25.49 25.49 734,858
Jun 14, 2023 25.42 25.68 25.30 25.57 25.57 781,305
Jun 13, 2023 25.65 25.65 25.05 25.34 25.34 1,139,258
Jun 12, 2023 25.90 26.03 25.44 25.44 25.44 1,047,287
Jun 9, 2023 26.07 26.13 25.78 25.83 25.83 803,964
Jun 8, 2023 25.94 26.13 25.65 26.00 26.00 787,219
Jun 7, 2023 25.98 26.10 25.72 25.88 25.88 890,508
Jun 6, 2023 25.84 25.92 25.62 25.88 25.88 925,082
Jun 5, 2023 26.21 26.33 25.86 25.92 25.92 1,052,978
Jun 2, 2023 26.19 26.33 25.92 26.23 26.23 1,375,201
Jun 1, 2023 25.75 25.85 25.60 25.75 25.75 966,763
May 31, 2023 26.07 26.13 25.58 25.59 25.59 2,001,747
May 30, 2023 26.93 26.94 26.13 26.16 26.16 1,193,221
May 29, 2023 26.97 27.02 26.75 26.89 26.89 378,721
May 26, 2023 26.55 26.89 26.28 26.75 26.75 1,186,569
May 25, 2023 27.11 27.92 26.51 26.52 26.52 1,829,463
May 24, 2023 27.25 27.33 26.62 26.98 26.98 1,506,434
May 23, 2023 27.42 28.15 27.36 27.42 27.42 981,311
May 22, 2023 27.57 27.65 27.33 27.40 27.40 797,008
May 19, 2023 27.20 27.60 27.15 27.49 27.49 1,238,899
May 18, 2023 0.92 Dividend
May 18, 2023 27.10 27.37 26.99 27.13 27.13 1,003,885
May 17, 2023 27.77 28.15 27.61 27.64 26.73 1,832,492
May 16, 2023 27.83 28.18 27.78 27.90 26.98 1,007,294
May 15, 2023 27.79 27.86 27.47 27.78 26.86 816,983
May 12, 2023 28.06 28.13 27.54 27.65 26.74 998,661
May 11, 2023 28.29 28.40 27.49 27.80 26.88 1,589,092
May 10, 2023 27.88 29.05 27.68 28.22 27.29 3,553,455
May 9, 2023 26.26 27.68 26.14 27.66 26.75 3,890,620
May 8, 2023 25.31 25.52 25.16 25.44 24.60 798,641
May 5, 2023 25.30 25.42 25.07 25.42 24.58 1,295,005
May 4, 2023 25.82 25.96 24.71 25.07 24.24 1,696,204
May 3, 2023 25.58 25.82 25.39 25.82 24.97 810,274
May 2, 2023 26.20 26.26 25.35 25.44 24.60 1,450,615
Apr 28, 2023 26.12 26.29 25.89 26.22 25.36 1,225,628
Apr 27, 2023 25.76 26.26 25.69 26.00 25.14 1,025,442
Apr 26, 2023 25.49 25.75 25.30 25.70 24.85 940,225

Related Tickers

FME.DE Fresenius Medical Care AG
37.42
-0.98%
 
FMS Fresenius Medical Care AG
20.10
-0.54%
 
GD6.SG Ramsay Generale de Sante SA
12.25
-0.81%
 
2435.T CEDAR.Co.,Ltd.
251.00
+0.40%
 
FME.MU Fresenius Medical Care AG & Co. KGaA
37.77
-2.98%
 
AEVS.SW Aevis Victoria SA
14.50
+2.11%
 
6H90.HM Healwell AI Inc
1.0550
+5.50%
 
RHK.DE RHÖN-KLINIKUM Aktiengesellschaft
12.90
+0.78%
 
KO2.SG Korian SA
1.7250
+9.45%
 
M12.F M1 Kliniken AG
12.70
-3.79%