Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

24.57

+0.33

(+1.36%)

At close: 05:35PM CEST

Advertisement

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	24.32	24.90	24.27	24.57	24.57	1,403,055
Aug 17, 2022	24.91	25.08	24.21	24.24	24.24	1,811,263
Aug 16, 2022	24.63	25.16	24.62	24.91	24.91	1,475,175
Aug 15, 2022	24.70	24.77	24.53	24.64	24.64	676,189
Aug 12, 2022	25.00	25.17	24.52	24.57	24.57	1,545,766
Aug 11, 2022	24.84	24.89	24.42	24.69	24.69	1,067,840
Aug 10, 2022	24.51	24.94	24.45	24.67	24.67	1,839,111
Aug 09, 2022	24.54	24.78	24.22	24.47	24.47	1,290,507
Aug 08, 2022	24.80	24.85	24.23	24.52	24.52	1,539,323
Aug 05, 2022	24.02	24.68	23.85	24.55	24.55	1,694,491
Aug 04, 2022	24.08	24.08	24.08	24.08	24.08	-
Aug 03, 2022	24.12	24.13	23.40	24.08	24.08	2,750,564
Aug 02, 2022	24.50	24.66	24.08	24.08	24.08	2,430,992
Aug 01, 2022	25.00	25.39	24.68	24.80	24.80	1,792,438
Jul 29, 2022	24.60	25.03	24.38	24.95	24.95	3,633,412
Jul 28, 2022	26.70	26.71	24.54	25.02	25.02	6,159,206
Jul 27, 2022	27.87	27.96	27.20	27.24	27.24	1,393,227
Jul 26, 2022	27.44	27.78	27.25	27.76	27.76	994,745
Jul 25, 2022	27.19	27.84	27.06	27.44	27.44	844,829
Jul 22, 2022	26.97	27.51	26.95	27.30	27.30	992,147
Jul 21, 2022	27.38	27.38	26.64	26.93	26.93	1,839,909
Jul 20, 2022	28.05	28.15	27.25	27.33	27.33	1,055,662
Jul 19, 2022	27.00	27.90	26.99	27.88	27.88	1,106,484
Jul 18, 2022	27.65	27.78	26.98	27.19	27.19	970,152
Jul 15, 2022	27.07	27.74	27.00	27.55	27.55	1,129,827
Jul 14, 2022	27.26	27.68	26.65	26.94	26.94	1,094,782
Jul 13, 2022	28.08	28.11	26.58	27.40	27.40	1,715,575
Jul 12, 2022	28.34	28.34	28.34	28.34	28.34	-
Jul 11, 2022	28.71	28.96	28.34	28.34	28.34	752,815
Jul 08, 2022	28.52	28.91	28.28	28.91	28.91	941,143
Jul 07, 2022	28.97	29.01	28.58	28.61	28.61	1,121,316
Jul 06, 2022	28.89	29.31	28.63	28.74	28.74	940,276
Jul 05, 2022	29.45	29.49	28.53	28.53	28.53	1,094,274
Jul 04, 2022	29.36	29.71	29.13	29.32	29.32	656,313
Jul 01, 2022	28.64	29.32	28.41	29.14	29.14	846,220
Jun 30, 2022	28.78	29.20	28.53	28.90	28.90	1,456,966
Jun 29, 2022	28.65	29.50	28.62	29.14	29.14	1,637,820
Jun 28, 2022	28.80	29.28	28.72	28.98	28.98	986,819
Jun 27, 2022	28.37	29.28	28.29	28.73	28.73	1,507,873
Jun 24, 2022	27.83	28.41	27.77	28.10	28.10	1,951,987
Jun 23, 2022	26.82	27.59	26.52	27.56	27.56	1,803,914
Jun 22, 2022	27.50	27.67	26.80	27.00	27.00	2,061,766
Jun 21, 2022	29.25	29.68	27.64	27.79	27.79	2,629,797
Jun 20, 2022	29.04	29.43	28.84	29.22	29.22	1,140,258
Jun 17, 2022	29.18	29.52	28.90	28.90	28.90	3,517,543
Jun 16, 2022	29.66	29.82	28.84	29.11	29.11	1,315,758
Jun 15, 2022	29.75	29.99	29.58	29.74	29.74	874,999
Jun 14, 2022	30.00	30.16	29.55	29.63	29.63	967,093
Jun 13, 2022	29.65	30.04	29.40	29.91	29.91	1,117,969
Jun 10, 2022	30.30	30.44	29.72	30.03	30.03	1,249,659
Jun 09, 2022	31.04	31.17	30.36	30.41	30.41	1,387,772
Jun 08, 2022	31.37	31.43	31.04	31.23	31.23	963,076
Jun 07, 2022	31.28	31.39	30.88	31.32	31.32	809,119
Jun 06, 2022	31.64	31.64	31.14	31.29	31.29	498,356
Jun 03, 2022	31.56	31.56	31.56	31.56	31.56	-
Jun 02, 2022	31.56	31.56	31.56	31.56	31.56	-
Jun 01, 2022	31.88	32.47	31.52	31.56	31.56	1,004,114
May 31, 2022	32.43	32.86	31.88	31.88	31.88	2,290,564
May 30, 2022	32.18	32.18	32.18	32.18	32.18	-
May 27, 2022	32.18	32.18	32.18	32.18	32.18	-
May 26, 2022	31.92	32.28	31.79	32.18	32.18	722,781
May 25, 2022	31.65	31.65	31.65	31.65	31.65	-
May 24, 2022	31.83	32.05	31.65	31.65	31.65	747,072
May 23, 2022	32.72	32.72	31.80	32.04	32.04	963,299
May 20, 2022	32.01	32.48	31.80	32.31	32.31	1,076,658
May 19, 2022	32.78	32.78	32.78	32.78	32.78	-
May 18, 2022	33.38	33.46	32.70	32.78	32.78	1,103,800
May 17, 2022	33.59	33.72	33.01	33.25	33.25	843,798
May 16, 2022	33.23	33.26	32.66	33.23	33.23	1,088,643
May 13, 2022	33.32	33.32	33.32	33.32	33.32	-
May 12, 2022	33.39	33.59	32.86	33.32	33.32	1,228,180
May 11, 2022	33.24	33.24	33.24	33.24	33.24	-
May 10, 2022	33.91	33.96	32.75	33.24	33.24	1,575,177
May 09, 2022	35.05	35.05	35.05	35.05	35.05	-
May 06, 2022	35.05	35.05	35.05	35.05	35.05	-
May 05, 2022	35.59	35.68	34.48	35.05	35.05	1,485,707
May 04, 2022	34.23	36.09	33.81	35.13	35.13	2,579,807
May 03, 2022	33.47	34.29	33.47	34.06	34.06	1,416,136
May 02, 2022	33.61	33.77	32.60	33.44	33.44	1,589,946
Apr 29, 2022	34.31	34.38	33.57	33.80	33.80	1,138,278
Apr 28, 2022	33.96	34.34	33.72	33.95	33.95	956,736
Apr 27, 2022	33.66	33.66	33.66	33.66	33.66	-
Apr 26, 2022	33.66	33.66	33.66	33.66	33.66	-
Apr 25, 2022	33.72	33.76	33.29	33.66	33.66	1,291,922
Apr 22, 2022	35.00	35.00	35.00	35.00	35.00	-
Apr 21, 2022	35.00	35.00	35.00	35.00	35.00	-
Apr 20, 2022	34.58	35.03	34.37	35.00	35.00	1,496,555
Apr 19, 2022	33.96	34.45	33.61	34.36	34.36	1,263,561
Apr 14, 2022	33.99	34.14	33.60	34.09	34.09	1,234,443
Apr 13, 2022	33.85	34.04	33.63	33.82	33.82	1,228,913
Apr 12, 2022	33.86	34.03	33.56	33.92	33.92	1,726,538
Apr 11, 2022	34.49	35.17	34.24	34.35	34.35	1,435,412
Apr 08, 2022	33.79	35.16	33.70	34.90	34.90	2,349,232
Apr 07, 2022	33.20	33.74	33.17	33.37	33.37	1,087,503
Apr 06, 2022	33.05	33.37	32.64	33.16	33.16	1,328,059
Apr 05, 2022	33.07	33.36	32.67	33.13	33.13	1,050,744
Apr 04, 2022	33.31	33.44	32.91	33.06	33.06	1,254,783
Apr 01, 2022	33.37	33.59	32.95	33.22	33.22	1,019,848
Mar 31, 2022	32.75	33.79	32.75	33.35	33.35	1,789,401
Mar 30, 2022	32.97	33.01	32.47	32.70	32.70	1,335,486
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,276.36+2.32(+0.05%)

Dow 3033,894.00-86.32(-0.25%)

Nasdaq12,962.86+24.74(+0.19%)

Russell 20001,987.48+0.16(+0.01%)

Crude Oil90.80+2.69(+3.05%)

Gold1,770.30-6.40(-0.36%)

Fresenius SE & Co. KGaA (FRE.DE)

S&P 500
4,276.36
+2.32(+0.05%)

Dow 30
33,894.00
-86.32(-0.25%)

Nasdaq
12,962.86
+24.74(+0.19%)

Russell 2000
1,987.48
+0.16(+0.01%)

Crude Oil
90.80
+2.69(+3.05%)

Gold
1,770.30
-6.40(-0.36%)