Mail

FRE.DE - Fresenius SE & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	43.71	44.74	43.53	43.99	43.99	1,296,673
Aug 21, 2019	43.50	44.10	43.49	43.90	43.90	1,002,265
Aug 20, 2019	43.60	44.22	43.49	43.51	43.51	1,420,175
Aug 19, 2019	42.68	43.60	42.50	43.47	43.47	1,689,773
Aug 16, 2019	41.83	42.51	41.72	42.26	42.26	1,330,765
Aug 15, 2019	41.92	42.29	41.03	41.75	41.75	1,493,509
Aug 14, 2019	43.05	43.05	41.73	41.99	41.99	1,768,653
Aug 13, 2019	42.17	43.48	42.15	42.97	42.97	2,075,538
Aug 12, 2019	42.60	43.07	42.04	42.26	42.26	1,464,952
Aug 09, 2019	42.60	42.85	42.15	42.49	42.49	2,361,724
Aug 08, 2019	42.90	42.95	42.56	42.85	42.85	1,958,581
Aug 07, 2019	42.90	43.37	41.74	42.40	42.40	2,657,646
Aug 06, 2019	43.44	44.04	42.53	42.60	42.60	2,155,633
Aug 05, 2019	44.38	44.42	43.29	43.50	43.50	2,321,676
Aug 02, 2019	44.24	45.69	43.85	44.71	44.71	2,771,359
Aug 01, 2019	45.40	46.15	45.13	45.78	45.78	1,786,082
Jul 31, 2019	44.95	46.56	44.83	45.54	45.54	2,289,036
Jul 30, 2019	46.99	47.58	43.10	44.94	44.94	4,461,460
Jul 29, 2019	45.11	46.04	44.99	45.92	45.92	1,675,732
Jul 26, 2019	45.01	45.40	44.71	45.04	45.04	1,432,448
Jul 25, 2019	45.81	46.26	44.89	45.00	45.00	1,876,501
Jul 24, 2019	45.31	46.20	45.28	45.63	45.63	1,442,021
Jul 23, 2019	45.06	45.45	44.46	45.19	45.19	1,896,423
Jul 22, 2019	44.81	45.62	44.40	44.88	44.88	1,456,929
Jul 19, 2019	45.50	45.69	44.21	45.03	45.03	1,865,915
Jul 18, 2019	45.64	46.13	45.22	45.33	45.33	1,448,972
Jul 17, 2019	47.01	47.01	45.50	45.63	45.63	1,727,748
Jul 16, 2019	46.80	47.40	46.78	46.78	46.78	1,220,229
Jul 15, 2019	46.70	47.29	46.26	46.80	46.80	1,642,650
Jul 12, 2019	47.81	47.86	45.81	46.48	46.48	2,173,361
Jul 11, 2019	46.47	48.50	46.32	47.57	47.57	2,264,811
Jul 10, 2019	45.97	46.52	45.50	46.12	46.12	1,869,852
Jul 09, 2019	47.33	47.40	45.65	45.84	45.84	2,402,584
Jul 08, 2019	47.63	47.83	46.97	47.47	47.47	1,046,638
Jul 05, 2019	48.01	48.44	47.65	47.76	47.76	1,195,450
Jul 04, 2019	48.34	48.62	47.65	48.13	48.13	839,254
Jul 03, 2019	48.10	48.97	47.99	48.15	48.15	1,151,690
Jul 02, 2019	48.74	48.82	48.04	48.08	48.08	1,236,853
Jul 01, 2019	48.06	49.49	48.06	48.63	48.63	2,325,244
Jun 28, 2019	47.83	48.35	47.38	47.68	47.68	1,916,358
Jun 27, 2019	47.56	48.45	47.40	47.88	47.88	1,823,147
Jun 26, 2019	47.24	47.74	46.97	47.16	47.16	1,152,574
Jun 25, 2019	47.42	47.92	47.27	47.61	47.61	1,329,810
Jun 24, 2019	48.37	48.86	47.31	47.36	47.36	1,230,319
Jun 21, 2019	48.88	49.03	47.93	48.19	48.19	3,542,259
Jun 20, 2019	48.53	49.40	48.46	48.75	48.75	1,642,391
Jun 19, 2019	47.54	48.38	47.29	48.37	48.37	1,475,534
Jun 18, 2019	46.61	48.18	45.85	47.97	47.97	2,065,540
Jun 17, 2019	45.91	46.61	45.88	46.47	46.47	1,069,252
Jun 14, 2019	45.80	46.28	45.74	46.13	46.13	1,165,142
Jun 13, 2019	45.22	46.89	45.05	46.13	46.13	2,022,965
Jun 12, 2019	46.50	46.63	45.26	45.31	45.31	1,895,957
Jun 11, 2019	46.20	47.68	46.13	46.78	46.78	1,907,119
Jun 07, 2019	45.92	46.19	45.55	45.90	45.90	1,339,794
Jun 06, 2019	46.85	46.91	45.63	45.96	45.96	1,611,553
Jun 05, 2019	46.98	47.37	46.69	46.69	46.69	1,626,100
Jun 04, 2019	45.47	46.97	45.18	46.83	46.83	1,636,866
Jun 03, 2019	45.16	45.91	44.87	45.91	45.91	1,317,813
May 31, 2019	45.42	45.50	44.33	45.41	45.41	1,870,069
May 30, 2019	46.56	46.63	46.01	46.10	46.10	843,001
May 29, 2019	47.21	47.31	46.27	46.34	46.34	1,784,179
May 28, 2019	47.83	48.03	47.24	47.75	47.75	1,799,587
May 27, 2019	47.88	48.38	47.53	47.69	47.69	639,141
May 24, 2019	47.40	47.85	47.30	47.51	47.51	1,331,532
May 23, 2019	47.31	47.83	46.46	47.27	47.27	1,820,444
May 22, 2019	46.89	48.43	46.76	47.72	47.72	1,405,181
May 21, 2019	46.96	47.50	46.85	47.15	47.15	1,156,849
May 20, 2019	48.29	48.42	46.51	46.97	46.97	1,771,311
May 20, 2019	0.8 Dividend
May 17, 2019	48.69	48.88	47.74	48.81	48.01	2,148,516
May 16, 2019	48.66	49.10	48.04	49.01	48.21	1,721,212
May 15, 2019	48.80	49.01	48.04	48.94	48.14	1,415,942
May 14, 2019	49.30	49.40	48.26	48.74	47.95	1,465,296
May 13, 2019	50.50	50.50	48.92	48.95	48.15	1,803,643
May 10, 2019	51.25	51.85	49.97	50.44	49.61	2,018,819
May 09, 2019	50.84	51.04	50.18	50.52	49.69	1,844,474
May 08, 2019	49.24	50.30	49.19	50.30	49.48	1,757,599
May 07, 2019	50.20	50.42	49.04	49.38	48.57	1,783,786
May 06, 2019	50.25	50.42	49.28	50.23	49.41	1,805,033
May 03, 2019	50.73	52.32	50.40	51.43	50.59	1,792,419
May 02, 2019	50.99	51.80	49.99	50.75	49.92	2,381,547
Apr 30, 2019	51.69	51.75	50.42	50.58	49.75	1,727,518
Apr 29, 2019	50.94	51.70	50.67	51.56	50.71	1,196,740
Apr 26, 2019	49.79	50.89	49.78	50.82	49.99	1,665,528
Apr 25, 2019	50.13	50.57	48.94	49.53	48.71	1,848,332
Apr 24, 2019	50.00	50.35	49.69	50.22	49.40	1,446,538
Apr 23, 2019	49.10	50.57	49.02	50.33	49.51	1,861,470
Apr 18, 2019	49.24	49.60	48.37	48.90	48.10	2,463,671
Apr 17, 2019	51.02	51.03	49.01	49.22	48.42	2,844,004
Apr 16, 2019	50.97	51.30	50.86	50.96	50.12	1,006,447
Apr 15, 2019	51.54	51.55	50.84	50.85	50.02	1,926,999
Apr 12, 2019	52.29	52.29	51.15	51.45	50.61	1,433,861
Apr 11, 2019	51.51	52.24	50.87	51.81	50.96	1,154,806
Apr 10, 2019	51.71	51.95	51.35	51.60	50.75	953,786
Apr 09, 2019	51.40	52.46	51.25	51.67	50.82	1,087,503
Apr 08, 2019	52.02	52.11	51.52	51.64	50.79	1,145,232
Apr 05, 2019	52.56	52.82	51.85	51.97	51.12	1,323,961
Apr 04, 2019	52.37	52.67	51.92	52.39	51.53	1,488,392
Apr 03, 2019	51.72	52.47	51.72	52.42	51.56	1,625,330
Apr 02, 2019	51.28	51.58	50.57	51.21	50.37	1,068,784
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...