FRE.DE - Fresenius SE & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 201950.2550.4249.2850.2349.411,805,033
May 03, 201950.7352.3250.4051.4350.591,792,419
May 02, 201950.9951.8049.9950.7549.922,381,547
Apr 30, 201951.6951.7550.4250.5849.751,727,518
Apr 29, 201950.9451.7050.6751.5650.711,196,740
Apr 26, 201949.7950.8949.7850.8249.991,665,528
Apr 25, 201950.1350.5748.9449.5348.711,848,332
Apr 24, 201950.0050.3549.6950.2249.401,446,538
Apr 23, 201949.1050.5749.0250.3349.511,861,470
Apr 18, 201949.2449.6048.3748.9048.102,463,671
Apr 17, 201951.0251.0349.0149.2248.422,844,004
Apr 16, 201950.9751.3050.8650.9650.121,006,447
Apr 15, 201951.5451.5550.8450.8550.021,926,999
Apr 12, 201952.2952.2951.1551.4550.611,433,861
Apr 11, 201951.5152.2450.8751.8150.961,154,806
Apr 10, 201951.7151.9551.3551.6050.75953,786
Apr 09, 201951.4052.4651.2551.6750.821,087,503
Apr 08, 201952.0252.1151.5251.6450.791,145,232
Apr 05, 201952.5652.8251.8551.9751.121,323,961
Apr 04, 201952.3752.6751.9252.3951.531,488,392
Apr 03, 201951.7252.4751.7252.4251.561,625,330
Apr 02, 201951.2851.5850.5751.2150.371,068,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...