FRE.DE - Fresenius SE & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201945.2844.6344.1344.1344.1358,410
Sep 20, 201945.2845.3844.2844.3544.353,868,167
Sep 19, 201944.7945.4244.6045.3145.311,029,880
Sep 18, 201945.1045.2544.5344.7444.741,102,177
Sep 17, 201945.5045.7644.5945.1345.131,226,992
Sep 16, 201945.5045.8345.1545.4245.42945,394
Sep 13, 201944.9846.0444.9845.6945.691,257,454
Sep 12, 201945.7445.9744.6945.1745.172,402,336
Sep 11, 201945.2045.6344.8745.4745.471,314,920
Sep 10, 201944.3145.0843.7244.9644.961,871,171
Sep 09, 201944.8545.1343.9044.2044.201,710,406
Sep 06, 201944.7144.9244.3144.6544.651,253,303
Sep 05, 201944.8745.1544.5144.6244.621,323,705
Sep 04, 201944.8445.2244.5144.6744.671,026,191
Sep 03, 201944.1944.5144.0344.4144.411,267,528
Sep 02, 201943.9444.4943.8544.2544.25658,596
Aug 30, 201944.6344.7443.9044.1644.161,880,821
Aug 29, 201944.1145.1243.6944.6744.671,574,243
Aug 28, 201943.8544.3143.3544.2144.211,035,876
Aug 27, 201944.0544.2343.6943.9643.961,078,447
Aug 26, 201943.9744.0443.4644.0444.04830,420
Aug 23, 201944.1345.0643.9944.0644.061,937,925
Aug 22, 201943.7144.7443.5343.9943.991,296,673
Aug 21, 201943.5044.1043.4943.9043.901,002,265
Aug 20, 201943.6044.2243.4943.5143.511,420,175
Aug 19, 201942.6843.6042.5043.4743.471,689,773
Aug 16, 201941.8342.5141.7242.2642.261,330,765
Aug 15, 201941.9242.2941.0341.7541.751,493,509
Aug 14, 201943.0543.0541.7341.9941.991,768,653
Aug 13, 201942.1743.4842.1542.9742.972,075,538
Aug 12, 201942.6043.0742.0442.2642.261,464,952
Aug 09, 201942.6042.8542.1542.4942.492,361,724
Aug 08, 201942.9042.9542.5642.8542.851,958,581
Aug 07, 201942.9043.3741.7442.4042.402,657,646
Aug 06, 201943.4444.0442.5342.6042.602,155,633
Aug 05, 201944.3844.4243.2943.5043.502,321,676
Aug 02, 201944.2445.6943.8544.7144.712,771,359
Aug 01, 201945.4046.1545.1345.7845.781,786,082
Jul 31, 201944.9546.5644.8345.5445.542,289,036
Jul 30, 201946.9947.5843.1044.9444.944,461,460
Jul 29, 201945.1146.0444.9945.9245.921,675,732
Jul 26, 201945.0145.4044.7145.0445.041,432,448
Jul 25, 201945.8146.2644.8945.0045.001,876,501
Jul 24, 201945.3146.2045.2845.6345.631,442,021
Jul 23, 201945.0645.4544.4645.1945.191,896,423
Jul 22, 201944.8145.6244.4044.8844.881,456,929
Jul 19, 201945.5045.6944.2145.0345.031,865,915
Jul 18, 201945.6446.1345.2245.3345.331,448,972
Jul 17, 201947.0147.0145.5045.6345.631,727,748
Jul 16, 201946.8047.4046.7846.7846.781,220,229
Jul 15, 201946.7047.2946.2646.8046.801,642,650
Jul 12, 201947.8147.8645.8146.4846.482,173,361
Jul 11, 201946.4748.5046.3247.5747.572,264,811
Jul 10, 201945.9746.5245.5046.1246.121,869,852
Jul 09, 201947.3347.4045.6545.8445.842,402,584
Jul 08, 201947.6347.8346.9747.4747.471,046,638
Jul 05, 201948.0148.4447.6547.7647.761,195,450
Jul 04, 201948.3448.6247.6548.1348.13839,254
Jul 03, 201948.1048.9747.9948.1548.151,151,690
Jul 02, 201948.7448.8248.0448.0848.081,236,853
Jul 01, 201948.0649.4948.0648.6348.632,325,244
Jun 28, 201947.8348.3547.3847.6847.681,916,358
Jun 27, 201947.5648.4547.4047.8847.881,823,147
Jun 26, 201947.2447.7446.9747.1647.161,152,574
Jun 25, 201947.4247.9247.2747.6147.611,329,810
Jun 24, 201948.3748.8647.3147.3647.361,230,319
Jun 21, 201948.8849.0347.9348.1948.193,542,259
Jun 20, 201948.5349.4048.4648.7548.751,642,391
Jun 19, 201947.5448.3847.2948.3748.371,475,534
Jun 18, 201946.6148.1845.8547.9747.972,065,540
Jun 17, 201945.9146.6145.8846.4746.471,069,252
Jun 14, 201945.8046.2845.7446.1346.131,165,142
Jun 13, 201945.2246.8945.0546.1346.132,022,965
Jun 12, 201946.5046.6345.2645.3145.311,895,957
Jun 11, 201946.2047.6846.1346.7846.781,907,119
Jun 07, 201945.9246.1945.5545.9045.901,339,794
Jun 06, 201946.8546.9145.6345.9645.961,611,553
Jun 05, 201946.9847.3746.6946.6946.691,626,100
Jun 04, 201945.4746.9745.1846.8346.831,636,866
Jun 03, 201945.1645.9144.8745.9145.911,317,813
May 31, 201945.4245.5044.3345.4145.411,870,069
May 30, 201946.5646.6346.0146.1046.10843,001
May 29, 201947.2147.3146.2746.3446.341,784,179
May 28, 201947.8348.0347.2447.7547.751,799,587
May 27, 201947.8848.3847.5347.6947.69639,141
May 24, 201947.4047.8547.3047.5147.511,331,532
May 23, 201947.3147.8346.4647.2747.271,820,444
May 22, 201946.8948.4346.7647.7247.721,405,181
May 21, 201946.9647.5046.8547.1547.151,156,849
May 20, 201948.2948.4246.5146.9746.971,771,311
May 20, 20190.8 Dividend
May 17, 201948.6948.8847.7448.8148.012,148,516
May 16, 201948.6649.1048.0449.0148.211,721,212
May 15, 201948.8049.0148.0448.9448.141,415,942
May 14, 201949.3049.4048.2648.7447.951,465,296
May 13, 201950.5050.5048.9248.9548.151,803,643
May 10, 201951.2551.8549.9750.4449.612,018,819
May 09, 201950.8451.0450.1850.5249.691,844,474
May 08, 201949.2450.3049.1950.3049.481,757,599
May 07, 201950.2050.4249.0449.3848.571,783,786
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...