Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fresenius SE & Co. KGaA logo
FRE.DE
Fresenius SE & Co. KGaA
13:12:21
39.54 €
0.0000 (%0.00)
Previous Close: 39.31
Day Low₺39.16
Day High₺39.98
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 44.5679
CLOSE 44.5341

Low

LOW 35.11

High

HIGH 52.96
DATEOPENHIGHLOWCLOSE
01/02/202649.0649.1447.7147.79
01/05/202647.7548.1947.4747.79
01/06/202647.8548.7847.8248.3
01/07/202648.4249.0648.3748.97
01/08/202648.8649.8548.7549.85
01/09/202649.5249.849.0849.08
01/12/202649.2150.849.2150.74
01/13/202650.8851.4850.2851.06
01/14/202651.2251.9851.251.8
01/15/202651.7851.849.1449.61
01/16/202649.6350.7249.6349.7
01/19/202649.4249.4248.8649.37
01/20/202649.1949.1946.6747.12
01/21/202646.7547.9346.747.64
01/22/202648.1648.7547.8648.47
01/23/202648.548.5148.0448.37
01/26/202648.3748.3847.548.07
01/27/202647.8249.5347.8249.53
01/28/202649.149.1347.5747.65
01/29/202647.947.946.5646.67
01/30/202646.4247.4746.347.21
02/02/202647.4648.1947.3647.96
02/03/202648.2249.0648.0848.99
02/04/202648.9849.6848.949.23
02/05/202649.0949.2448.2749.24
02/06/202649.4849.7649.149.76
02/09/202649.8250.0249.2850.02
02/10/202650.1650.6249.5249.98
02/11/202650.0650.1849.5650.16
02/12/202650.3850.6849.9350.38
02/13/202650.5450.685050.66
02/16/202650.6451.2250.2851.12
02/17/202651.2452.1851.1652.12
02/18/202652.0452.7251.6451.82
02/19/202651.7252.9651.7252.08
02/20/202652.1852.4651.852.06
02/23/20265252.3251.7251.72
02/24/202651.4251.550.2250.36
02/25/202649.4951.4648.1751.1
02/26/202651.5652.0650.9251.32
02/27/202651.1851.3450.2250.9
03/02/202649.4750.6649.4750.28
03/03/202649.6249.947.6748.21
03/04/202648.3648.9748.1548.18
03/05/202647.8647.9446.1346.4
03/06/202646.2147.2446.0646.73
03/09/202646.0247.2245.6247.14
03/10/202648.1948.5947.948.3
03/11/202647.8448.0747.1747.2
03/12/202646.8847.1246.4346.61
03/13/202646.247.2846.1646.82
03/16/202646.8647.246.5946.92
03/17/202646.8846.8846.0446.44
03/18/202646.6546.8545.646.05
03/19/202645.5345.5544.344.5
03/20/202644.9145.1443.4343.69
03/23/20264345.0242.3744
03/24/202644.2644.543.944.17
03/25/202644.4844.9444.3144.51
03/26/202644.0944.4243.8844.06
03/27/202644.1444.3943.6643.72
03/30/202643.5644.5943.5644.59
03/31/202644.7544.7844.0544.32
04/01/202645.3845.3843.9243.95
04/02/202643.4243.6942.9743.58
04/07/202643.5143.9642.9443.2
04/08/202644.9345.2144.5244.75
04/09/202644.7344.7343.8744.5
04/10/202644.3945.244.3444.7
04/13/202644.2344.6643.9844.49
04/14/202644.7644.9144.4144.85
04/15/202644.94544.0344.03
04/16/202644.2644.5143.9844.19
04/17/202644.0344.8343.7544.62
04/20/202644.0844.2143.7743.78
04/21/202643.744.343.2743.27
04/22/202643.243.2642.142.38
04/23/202642.1242.3340.6240.71
04/24/202640.6840.8540.0940.25
04/27/202640.1440.439.9940.32
04/28/202640.3440.8540.0940.79
04/29/202640.6741.6940.1441.4
04/30/202640.9741.3540.5141.25
05/04/202641.2241.3240.6540.81
05/05/202640.6440.8339.1639.44
05/06/202639.4140.4338.1839.89
05/07/202639.8940.7439.6840.74
05/08/202640.5941.840.540.96
05/11/202640.740.8139.8639.88
05/12/202639.3239.7939.1539.52
05/13/202639.5639.5638.1638.33
05/14/202638.4639.0938.4639.07
05/15/20263939.4938.7938.8
05/18/202638.3839.3838.339.21
05/19/202639.4739.7439.239.65
05/20/202639.3140.339.340.17
05/21/202640.1240.4839.9139.91
05/22/202640.0140.0138.7438.78
05/25/202638.4338.5738.2838.44
05/26/202638.5638.5637.6937.79
05/27/202637.738.1536.9336.93
05/28/202636.8836.9335.9636.71
05/29/202637.0137.0436.2636.27
06/01/202636.136.335.4535.45
06/02/202635.7536.7935.1136.45
06/03/202636.1736.2335.1935.96
06/04/202636.236.7836.0236.67
06/05/202636.6737.5236.6537.26
06/08/202636.937.2536.7736.92
06/09/202636.6837.6536.6437.17
06/10/202637.4637.8637.4137.69
06/11/202637.2337.5436.8737.25
06/12/202637.538.0837.4737.67
06/15/202638.2338.9338.1838.85
06/16/202639.0939.2738.2138.77
06/17/202638.4639.0438.4239.04
06/18/202638.9339.3438.7639.31
06/19/202639.3139.9839.1639.64