Advertisement
Advertisement
U.S. Markets close in 2 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202224.3224.9024.2724.5724.571,403,055
Aug 17, 202224.9125.0824.2124.2424.241,811,263
Aug 16, 202224.6325.1624.6224.9124.911,475,175
Aug 15, 202224.7024.7724.5324.6424.64676,189
Aug 12, 202225.0025.1724.5224.5724.571,545,766
Aug 11, 202224.8424.8924.4224.6924.691,067,840
Aug 10, 202224.5124.9424.4524.6724.671,839,111
Aug 09, 202224.5424.7824.2224.4724.471,290,507
Aug 08, 202224.8024.8524.2324.5224.521,539,323
Aug 05, 202224.0224.6823.8524.5524.551,694,491
Aug 04, 202224.0824.0824.0824.0824.08-
Aug 03, 202224.1224.1323.4024.0824.082,750,564
Aug 02, 202224.5024.6624.0824.0824.082,430,992
Aug 01, 202225.0025.3924.6824.8024.801,792,438
Jul 29, 202224.6025.0324.3824.9524.953,633,412
Jul 28, 202226.7026.7124.5425.0225.026,159,206
Jul 27, 202227.8727.9627.2027.2427.241,393,227
Jul 26, 202227.4427.7827.2527.7627.76994,745
Jul 25, 202227.1927.8427.0627.4427.44844,829
Jul 22, 202226.9727.5126.9527.3027.30992,147
Jul 21, 202227.3827.3826.6426.9326.931,839,909
Jul 20, 202228.0528.1527.2527.3327.331,055,662
Jul 19, 202227.0027.9026.9927.8827.881,106,484
Jul 18, 202227.6527.7826.9827.1927.19970,152
Jul 15, 202227.0727.7427.0027.5527.551,129,827
Jul 14, 202227.2627.6826.6526.9426.941,094,782
Jul 13, 202228.0828.1126.5827.4027.401,715,575
Jul 12, 202228.3428.3428.3428.3428.34-
Jul 11, 202228.7128.9628.3428.3428.34752,815
Jul 08, 202228.5228.9128.2828.9128.91941,143
Jul 07, 202228.9729.0128.5828.6128.611,121,316
Jul 06, 202228.8929.3128.6328.7428.74940,276
Jul 05, 202229.4529.4928.5328.5328.531,094,274
Jul 04, 202229.3629.7129.1329.3229.32656,313
Jul 01, 202228.6429.3228.4129.1429.14846,220
Jun 30, 202228.7829.2028.5328.9028.901,456,966
Jun 29, 202228.6529.5028.6229.1429.141,637,820
Jun 28, 202228.8029.2828.7228.9828.98986,819
Jun 27, 202228.3729.2828.2928.7328.731,507,873
Jun 24, 202227.8328.4127.7728.1028.101,951,987
Jun 23, 202226.8227.5926.5227.5627.561,803,914
Jun 22, 202227.5027.6726.8027.0027.002,061,766
Jun 21, 202229.2529.6827.6427.7927.792,629,797
Jun 20, 202229.0429.4328.8429.2229.221,140,258
Jun 17, 202229.1829.5228.9028.9028.903,517,543
Jun 16, 202229.6629.8228.8429.1129.111,315,758
Jun 15, 202229.7529.9929.5829.7429.74874,999
Jun 14, 202230.0030.1629.5529.6329.63967,093
Jun 13, 202229.6530.0429.4029.9129.911,117,969
Jun 10, 202230.3030.4429.7230.0330.031,249,659
Jun 09, 202231.0431.1730.3630.4130.411,387,772
Jun 08, 202231.3731.4331.0431.2331.23963,076
Jun 07, 202231.2831.3930.8831.3231.32809,119
Jun 06, 202231.6431.6431.1431.2931.29498,356
Jun 03, 202231.5631.5631.5631.5631.56-
Jun 02, 202231.5631.5631.5631.5631.56-
Jun 01, 202231.8832.4731.5231.5631.561,004,114
May 31, 202232.4332.8631.8831.8831.882,290,564
May 30, 202232.1832.1832.1832.1832.18-
May 27, 202232.1832.1832.1832.1832.18-
May 26, 202231.9232.2831.7932.1832.18722,781
May 25, 202231.6531.6531.6531.6531.65-
May 24, 202231.8332.0531.6531.6531.65747,072
May 23, 202232.7232.7231.8032.0432.04963,299
May 20, 202232.0132.4831.8032.3132.311,076,658
May 19, 202232.7832.7832.7832.7832.78-
May 18, 202233.3833.4632.7032.7832.781,103,800
May 17, 202233.5933.7233.0133.2533.25843,798
May 16, 202233.2333.2632.6633.2333.231,088,643
May 13, 202233.3233.3233.3233.3233.32-
May 12, 202233.3933.5932.8633.3233.321,228,180
May 11, 202233.2433.2433.2433.2433.24-
May 10, 202233.9133.9632.7533.2433.241,575,177
May 09, 202235.0535.0535.0535.0535.05-
May 06, 202235.0535.0535.0535.0535.05-
May 05, 202235.5935.6834.4835.0535.051,485,707
May 04, 202234.2336.0933.8135.1335.132,579,807
May 03, 202233.4734.2933.4734.0634.061,416,136
May 02, 202233.6133.7732.6033.4433.441,589,946
Apr 29, 202234.3134.3833.5733.8033.801,138,278
Apr 28, 202233.9634.3433.7233.9533.95956,736
Apr 27, 202233.6633.6633.6633.6633.66-
Apr 26, 202233.6633.6633.6633.6633.66-
Apr 25, 202233.7233.7633.2933.6633.661,291,922
Apr 22, 202235.0035.0035.0035.0035.00-
Apr 21, 202235.0035.0035.0035.0035.00-
Apr 20, 202234.5835.0334.3735.0035.001,496,555
Apr 19, 202233.9634.4533.6134.3634.361,263,561
Apr 14, 202233.9934.1433.6034.0934.091,234,443
Apr 13, 202233.8534.0433.6333.8233.821,228,913
Apr 12, 202233.8634.0333.5633.9233.921,726,538
Apr 11, 202234.4935.1734.2434.3534.351,435,412
Apr 08, 202233.7935.1633.7034.9034.902,349,232
Apr 07, 202233.2033.7433.1733.3733.371,087,503
Apr 06, 202233.0533.3732.6433.1633.161,328,059
Apr 05, 202233.0733.3632.6733.1333.131,050,744
Apr 04, 202233.3133.4432.9133.0633.061,254,783
Apr 01, 202233.3733.5932.9533.2233.221,019,848
Mar 31, 202232.7533.7932.7533.3533.351,789,401
Mar 30, 202232.9733.0132.4732.7032.701,335,486
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement