Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Fresenius SE & Co. KGaA (FRE.DE)
FRE.DE
Fresenius SE & Co. KGaA (FRE.DE)
45.1000 €
-0.8200 (%-1.79)
Overview
Technicals
Financial Statements
Comments
Archive

FRE.DE: Fresenius SE & Co. KGaA Historical Data

Historical price data, yearly archive and performance analysis for Fresenius SE & Co. KGaA.

Historical Chart

Loading chart...

Average

OPEN 42.9249
CLOSE 42.9596

Low

LOW 31.6

High

HIGH 50.74
DATE OPEN HIGH LOW CLOSE
01/02/2025 33.51 33.67 33.15 33.49
01/03/2025 33.42 33.63 33.22 33.49
01/06/2025 33.54 34.22 33.54 34.22
01/07/2025 34.12 34.44 33.9 34.17
01/08/2025 34.18 34.58 33.96 34.52
01/09/2025 34.48 35.11 34.47 35.07
01/10/2025 35.04 35.15 34.8 35.08
01/13/2025 35.01 35.09 34.54 34.54
01/14/2025 34.57 35.07 34.43 34.81
01/15/2025 34.99 35.39 34.88 35.39
01/16/2025 35.48 35.6 35.2 35.6
01/17/2025 35.75 36.68 35.75 36.3
01/20/2025 36.22 36.59 36.2 36.38
01/21/2025 36.24 36.47 36.09 36.21
01/22/2025 36.25 36.39 35.83 35.91
01/23/2025 36.18 36.88 36.14 36.8
01/24/2025 36.98 37.08 36.59 36.72
01/27/2025 36.72 37 36.59 36.92
01/28/2025 36.81 37.36 36.74 37.13
01/29/2025 37.01 37.31 36.54 37.16
01/30/2025 37.1 37.35 37.02 37.21
01/31/2025 37.21 37.39 36.97 36.97
02/03/2025 36.52 37.27 36.5 37.18
02/04/2025 37 37.16 36.52 36.92
02/05/2025 36.89 37.14 36.67 37.14
02/06/2025 37.25 37.38 36.52 36.67
02/07/2025 36.5 37.25 36.5 37.18
02/10/2025 37.27 37.55 37.13 37.55
02/11/2025 37.54 38.09 37.52 38.03
02/12/2025 38.2 38.2 37.76 38.18
02/13/2025 38.16 38.48 38.06 38.22
02/14/2025 37.86 38.04 37.17 37.26
02/17/2025 37.2 37.35 37.03 37.27
02/18/2025 37.3 37.3 36.65 37.02
02/19/2025 37.1 37.19 36.49 36.75
02/20/2025 36.94 36.94 36.27 36.42
02/21/2025 36.27 36.58 36.08 36.49
02/24/2025 36.6 36.85 36.47 36.54
02/25/2025 36.65 36.95 36.41 36.56
02/26/2025 38.25 39.63 37.83 38.93
02/27/2025 38.8 38.8 37.72 38.22
02/28/2025 38.37 38.64 38.04 38.46
03/03/2025 38.51 39.72 38.29 39.23
03/04/2025 39.2 39.7 38.79 39.41
03/05/2025 39.89 40.72 39.86 40.55
03/06/2025 40.33 40.9 40.04 40.65
03/07/2025 40.49 40.49 39.54 40.23
03/10/2025 40.35 40.35 39.25 39.3
03/11/2025 39.44 39.57 38.26 38.29
03/12/2025 38.58 39.44 38.56 39.44
03/13/2025 39.4 39.44 38.87 38.94
03/14/2025 38.97 39.71 38.79 39.66
03/17/2025 39.68 40.23 39.49 39.92
03/18/2025 40.1 40.17 39.85 39.9
03/19/2025 39.57 40.13 39.57 40
03/20/2025 40.1 40.14 39.5 39.56
03/21/2025 39.69 39.96 39.48 39.67
03/24/2025 39.83 39.84 39.05 39.31
03/25/2025 39.5 40.13 39.46 39.96
03/26/2025 40.26 40.58 40.02 40.25
03/27/2025 40.1 40.24 39.85 40
03/28/2025 39.87 40.21 39.79 40.01
03/31/2025 39.68 39.71 38.9 39.37
04/01/2025 39.54 39.83 39.33 39.48
04/02/2025 39.2 39.5 38.47 39.5
04/03/2025 39.17 40.19 38.93 39.71
04/04/2025 39.48 39.64 37.54 38.06
04/07/2025 34.81 37.45 31.6 36.12
04/08/2025 36.47 37.51 36.3 37.13
04/09/2025 36.13 36.4 34.76 35.17
04/10/2025 37.06 37.23 36.47 36.56
04/11/2025 36.84 37.02 36.04 36.57
04/14/2025 37.34 38.23 37.09 38.23
04/15/2025 38.32 39.12 38.32 39.12
04/16/2025 39.05 39.6 38.89 39.5
04/17/2025 39.55 39.56 38.72 39.01
04/22/2025 39.18 39.68 39.09 39.55
04/23/2025 39.9 39.92 39.02 39.48
04/24/2025 39.21 40.06 39.19 39.85
04/25/2025 39.96 40.27 39.74 39.85
04/28/2025 40.3 40.64 40.18 40.64
04/29/2025 40.74 41.05 40.46 40.94
04/30/2025 41 41.8 40.97 41.8
05/02/2025 41.95 42.5 41.78 42.21
05/05/2025 42.22 42.58 42.03 42.58
05/06/2025 42.45 42.72 42.02 42.62
05/07/2025 43 44.06 41.89 43.2
05/08/2025 43.36 43.36 42.79 42.88
05/09/2025 42.95 43.22 42.42 43.16
05/12/2025 43.58 43.58 42.63 42.9
05/13/2025 43.17 43.27 42.18 42.31
05/14/2025 42.13 42.35 41.77 41.77
05/15/2025 41.85 42.65 41.56 42.52
05/16/2025 42.96 43.11 42.35 43.08
05/19/2025 43.08 43.32 42.79 43.32
05/20/2025 43.75 44.03 43.3 44.03
05/21/2025 43.81 43.92 43.44 43.52
05/22/2025 43.3 43.6 43.18 43.37
05/23/2025 43.32 43.58 42.51 43.15
05/26/2025 42.93 43.12 42.69 43.12
05/27/2025 43.12 43.41 42.99 43.33
05/28/2025 43.2 43.32 42.54 42.54
05/29/2025 42.79 42.79 42.23 42.38
05/30/2025 42.48 43.21 42.4 43.18
06/02/2025 42.91 44.17 42.87 44.03
06/03/2025 44.3 44.36 43.37 43.49
06/04/2025 43.79 43.9 43.46 43.86
06/05/2025 44.17 44.32 43.78 44.24
06/06/2025 44.25 44.4 44.03 44.29
06/09/2025 44.1 44.37 43.71 43.93
06/10/2025 44.1 44.17 43.61 43.98
06/11/2025 43.94 44.14 43.7 43.97
06/12/2025 43.87 44.35 43.77 44.24
06/13/2025 43.82 44.2 43.78 44
06/16/2025 44.1 44.38 43.95 43.98
06/17/2025 43.55 43.69 42.92 43.01
06/18/2025 42.85 42.94 41.84 42.04
06/19/2025 41.77 41.87 41.41 41.63
06/20/2025 41.94 42.17 41.77 42.01
06/23/2025 41.66 42.45 41.6 41.77
06/24/2025 42.16 42.63 41.96 42.26
06/25/2025 42.39 42.4 41.91 41.95
06/26/2025 42.08 42.24 41.97 42.19
06/27/2025 42.39 42.61 42.16 42.59
06/30/2025 42.9 42.94 42.49 42.68
07/01/2025 42.88 42.91 42.31 42.64
07/02/2025 42.7 42.71 42.08 42.28
07/03/2025 42.13 42.59 42.06 42.39
07/04/2025 42.17 42.51 42.17 42.48
07/07/2025 42.59 42.75 42.28 42.43
07/08/2025 42.27 42.28 41.48 41.99
07/09/2025 41.84 42.58 41.78 42.28
07/10/2025 42.49 42.55 41.75 42.22
07/11/2025 42.07 42.21 41.83 41.94
07/14/2025 41.65 42.05 41.62 41.98
07/15/2025 42.02 42.05 41.35 41.41
07/16/2025 41.29 41.48 40.94 40.94
07/17/2025 40.91 41.25 40.79 41.25
07/18/2025 41.4 41.4 40.8 40.89
07/21/2025 40.89 41.08 40.33 40.76
07/22/2025 40.74 41.78 40.7 41.72
07/23/2025 42.2 42.3 41.74 41.89
07/24/2025 42.26 42.53 42.03 42.2
07/25/2025 42.02 42.17 41.66 42.01
07/28/2025 42.15 42.27 41.65 41.9
07/29/2025 42.02 42.49 41.92 42.3
07/30/2025 42.45 42.7 42.31 42.46
07/31/2025 42.67 42.69 41.91 41.98
08/01/2025 41.42 41.53 41.09 41.09
08/04/2025 41.27 41.6 41.17 41.49
08/05/2025 41.28 41.61 41.14 41.44
08/06/2025 42.01 42.21 41.26 41.64
08/07/2025 41.65 42.28 41.22 42.28
08/08/2025 42.59 44.08 42.45 43.74
08/11/2025 44.07 44.13 43.65 43.8
08/12/2025 43.82 44.16 43.57 44.16
08/13/2025 44.49 45.59 44.4 45.57
08/14/2025 45.53 46.29 45.53 46.07
08/15/2025 46.26 46.37 45.62 46.01
08/18/2025 46.04 46.61 45.98 46.61
08/19/2025 46.45 47.02 46.43 46.64
08/20/2025 46.64 47.18 46.55 47.15
08/21/2025 47.02 47.75 46.99 47.57
08/22/2025 47.39 48.07 47.39 47.69
08/25/2025 47.44 47.54 47.25 47.32
08/26/2025 47 47.33 46.84 47.02
08/27/2025 47.05 47.13 46.58 46.6
08/28/2025 46.72 46.9 46.17 46.36
08/29/2025 46.24 46.79 46.24 46.41
09/01/2025 46.65 46.92 46.5 46.71
09/02/2025 46.72 46.89 46.44 46.5
09/03/2025 46.65 46.86 46.28 46.52
09/04/2025 46.47 47.62 46.47 47.18
09/05/2025 47.29 47.39 46.71 46.82
09/08/2025 46.97 47.27 46.77 47.24
09/09/2025 47.36 47.76 47.13 47.25
09/10/2025 47.17 47.53 47.04 47.26
09/11/2025 47.26 47.49 46.92 47.1
09/12/2025 47.03 47.17 46.54 46.54
09/15/2025 46.67 47.18 46.56 46.86
09/16/2025 46.77 47.44 46.7 47.12
09/17/2025 46.99 47.58 46.74 47.5
09/18/2025 47.51 47.67 46.96 47.02
09/19/2025 47 47.35 46.88 46.88
09/22/2025 46.95 46.95 46.41 46.77
09/23/2025 46.99 47.29 46.72 47.05
09/24/2025 47 47.01 46.45 46.77
09/25/2025 46.56 46.76 46.16 46.16
09/26/2025 46.16 46.69 45.84 46.35
09/29/2025 46.56 46.72 46.38 46.47
09/30/2025 46.49 47.4 46.46 47.4
10/01/2025 47.41 47.6 46.64 47.4
10/02/2025 47.43 47.52 46.61 47.01
10/03/2025 47 47.45 46.91 47.16
10/06/2025 47.01 47.23 46.54 46.6
10/07/2025 46.4 46.4 45.94 46.31
10/08/2025 46.43 47.53 45.96 47.51
10/09/2025 47.41 48.34 47.37 48.15
10/10/2025 48 48.23 47.7 47.7
10/13/2025 47.86 48.22 47.49 48.06
10/14/2025 48.38 49.02 48.27 48.56
10/15/2025 48.63 48.96 47.54 47.54
10/16/2025 47.5 47.99 46.2 47.21
10/17/2025 47.09 47.87 47.04 47.64
10/20/2025 47.69 48.2 47.55 48.2
10/21/2025 48.22 48.32 47.87 48.13
10/22/2025 48.2 48.48 47.89 48.28
10/23/2025 48.3 49.31 47.98 48.97
10/24/2025 48.93 49.09 48.55 49
10/27/2025 49.1 49.39 48.99 49.39
10/28/2025 49.76 50.02 49.38 49.72
10/29/2025 49.56 50.64 49.47 50.56
10/30/2025 50.6 50.74 50.16 50.36
10/31/2025 50.42 50.42 49.98 50.02
11/03/2025 49.94 49.94 49.27 49.27
11/04/2025 48.91 49 48.03 48.52
11/05/2025 49.39 49.84 47.76 48.05
11/06/2025 48.46 48.66 47.95 48.25
11/07/2025 48.25 48.55 47.49 47.64
11/10/2025 47.68 48.06 47.52 47.91
11/11/2025 48.17 48.89 47.69 48.89
11/12/2025 49.09 49.87 48.98 49.77
11/13/2025 50 50.1 48.91 49.03
11/14/2025 48.79 48.81 48.04 48.72
11/17/2025 48.72 49.21 48.57 48.85
11/18/2025 48.19 48.41 47.1 47.54
11/19/2025 47.35 47.41 46.69 46.69
11/20/2025 46.84 47.27 46.55 46.78
11/21/2025 46.22 47.12 46.06 46.94
11/24/2025 47.25 47.64 47 47.2
11/25/2025 47.33 47.8 47.01 47.66
11/26/2025 47.68 47.7 47.08 47.39
11/27/2025 47.35 47.49 47.15 47.36
11/28/2025 47.4 47.4 46.95 47.33
12/01/2025 47.13 47.24 46.31 46.37
12/02/2025 46.24 46.86 46.17 46.86
12/03/2025 46.68 47.46 46.64 47.21
12/04/2025 47.5 48.28 47.37 48.01
12/05/2025 48.05 48.31 47.55 47.72
12/08/2025 47.62 48.48 47.45 47.57
12/09/2025 47.43 47.55 46.7 46.7
12/10/2025 46.9 48.05 46.89 48.03
12/11/2025 48.32 48.39 47.73 48.12
12/12/2025 47.78 47.82 47.2 47.5
12/15/2025 47.92 49.1 47.57 48.36
12/16/2025 48.52 48.73 47.17 47.43
12/17/2025 47.53 48.21 47.38 47.79
12/18/2025 47.52 48.03 47.49 47.98
12/19/2025 47.86 48.38 47.74 48.3
12/22/2025 48.28 48.55 47.83 48.55
12/23/2025 48.68 48.8 48.3 48.64
12/29/2025 48.78 48.85 48.41 48.6
12/30/2025 48.8 48.98 48.5 48.98