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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.3562
CLOSE 24.3695

Low

LOW 21.63

High

HIGH 28.28
DATEOPENHIGHLOWCLOSE
01/01/199926.3726.3726.3726.37
01/04/199925.7927.6225.7927.62
01/05/199927.227.227.0327.03
01/06/199927.8728.2827.4528.28
01/07/199927.727.9827.1227.12
01/08/199927.0327.0327.0327.03
01/11/199926.2926.2926.2926.29
01/12/199925.726.3324.9525.79
01/13/199925.4525.4523.7824.04
01/14/199924.6324.6322.9624.04
01/15/199922.6724.0322.6724.01
01/18/199924.2924.2923.6823.68
01/19/199923.6824.4623.6824.12
01/20/199924.3724.8824.3724.79
01/21/199924.4624.824.1224.12
01/22/199923.9624.1223.5524.12
01/25/199923.3823.3823.3823.38
01/26/199923.7923.7923.7923.79
01/27/199923.9624.223.7123.86
01/28/199923.4523.5423.4523.54
01/29/199923.3723.6923.3723.69
02/01/199923.9524.2923.9524.29
02/02/199924.1224.1223.5423.54
02/03/199923.5423.5423.5423.54
02/04/199923.5423.5423.2123.21
02/05/199923.6224.3723.3824.37
02/08/199924.2924.724.2924.7
02/09/199924.4626.1224.2126.12
02/10/199924.9526.1224.9526.12
02/11/199924.724.9524.724.95
02/12/199925.0425.0424.0424.95
02/15/199923.6223.8623.4623.46
02/16/199924.1224.1224.1224.12
02/17/199924.1224.1224.1224.12
02/18/199923.5424.1223.5424.12
02/19/199923.5423.5423.3723.37
02/22/199923.6123.6123.0323.25
02/23/199923.6223.6223.0423.61
02/24/199923.3723.3722.4622.63
02/25/199922.8423.6222.3823.35
02/26/199922.3123.6222.3123.35
03/01/199923.1223.1223.1223.12
03/02/199923.2123.2122.7923.12
03/03/199923.0123.0122.9622.96
03/04/199922.8723.3522.7923.12
03/05/199923.5223.7923.5223.79
03/08/199923.7423.7523.4123.41
03/09/199924.3725.3724.2925.04
03/10/199926.4226.4224.8724.87
03/11/199924.8725.2924.8725.29
03/12/199925.5425.7424.2925.29
03/15/199925.0425.3425.0425.29
03/16/199925.2925.9525.2925.95
03/17/199925.226.0425.225.54
03/18/199925.6226.6224.9525.99
03/19/199925.3725.5724.9525.29
03/22/199925.6226.225.6226.05
03/23/199926.5326.5326.1426.14
03/24/199925.726.6225.726.04
03/25/199926.1727.2726.0427.27
03/26/199927.2727.2727.2727.27
03/29/199927.8727.8727.2727.27
03/30/199927.2727.2727.2727.27
03/31/199926.8727.0126.3726.78
04/01/199926.1226.6726.1226.29
04/02/199926.2926.2926.2926.29
04/05/199926.2926.2926.2926.29
04/06/199926.6226.6226.4526.62
04/07/199926.3726.3725.9525.95
04/08/199926.0426.1225.9525.95
04/09/199925.9526.0425.3726.04
04/12/199925.4525.4525.4525.45
04/13/199925.4526.1225.2925.45
04/14/199925.7926.225.7925.95
04/15/199925.9525.9525.9525.95
04/16/199925.9525.9525.725.95
04/19/199925.9525.9525.4525.79
04/20/199925.2925.2924.9525.29
04/21/199925.2925.2925.2925.29
04/22/199924.9524.9524.4624.46
04/23/199923.9724.4623.9724.46
04/26/199923.6223.6223.6223.62
04/27/199923.9624.4623.6223.62
04/28/199924.5424.6224.3724.37
04/29/199924.3724.6224.3724.46
04/30/199924.6224.6224.6224.62
05/03/199924.6224.6224.6224.62
05/04/199924.3724.6224.2924.62
05/05/199924.2924.6224.2924.29
05/06/199924.6224.9524.6224.62
05/07/199924.7924.9224.6224.92
05/10/199924.6224.7824.6224.78
05/11/199924.6224.7924.6224.7
05/12/199924.724.724.724.7
05/13/199924.724.724.724.7
05/14/199923.9624.7923.9624.79
05/17/199924.2124.6224.2124.62
05/18/199924.1224.2923.7924.29
05/19/199924.2924.2924.2924.29
05/20/199924.2924.2924.2924.29
05/21/199924.1124.1122.9623.79
05/24/199923.7923.7923.7923.79
05/25/199922.7923.2921.7923.29
05/26/199921.7922.2121.6321.79
05/27/199922.1322.4621.9621.96
05/28/199921.7921.9621.6321.96
05/31/199921.9621.9621.6321.63
06/01/199921.6321.9621.6321.96
06/02/199921.6321.6321.6321.63
06/03/199921.6321.6321.6321.63
06/04/199921.6321.6321.6321.63
06/07/199922.7922.7921.6321.63
06/08/199922.1322.4622.1322.13
06/09/199922.9623.7122.1322.13
06/10/199923.9623.9623.4623.46
06/11/199923.4623.4623.4623.46
06/14/199923.6223.9623.6223.96
06/15/199923.4623.6223.4623.62
06/16/199922.9623.4622.9623.46
06/17/199923.1223.1222.9622.96
06/18/199923.2923.2922.9622.96
06/21/199923.6224.1223.1223.12
06/22/199923.6223.6223.6223.62
06/23/199923.6223.6223.3723.62
06/24/199923.2923.4323.2923.43
06/25/199922.9623.2922.4623.29
06/28/199923.2923.2923.2923.29
06/29/199923.2923.2923.2923.29
06/30/199924.2124.4722.6322.63
07/01/199924.5424.5424.4624.47
07/02/199924.5424.5424.4624.46
07/05/199924.6224.6224.4624.54
07/06/199924.4624.4624.4624.46
07/07/199924.9525.2924.4624.46
07/08/199924.4624.4624.4624.46
07/09/199925.1225.725.1225.62
07/12/199925.1225.7925.1225.62
07/13/199925.7925.7925.7925.79
07/14/199925.2925.7925.2925.79
07/15/199925.7925.7925.7925.79
07/16/199926.1226.2925.7925.79
07/19/199926.3726.6226.2926.29
07/20/199926.6226.6226.6226.62
07/21/199927.4527.4525.6226.62
07/22/199925.2927.1225.0427.12
07/23/199924.9525.2924.9525.04
07/26/199925.0425.2925.0425.29
07/27/199925.2925.2925.2925.29
07/28/199925.1225.1225.0425.04
07/29/199925.0425.0425.0425.04
07/30/199925.7925.7925.0425.04
08/02/199925.0425.0425.0425.04
08/03/199925.0425.0425.0425.04
08/04/199925.0425.0425.0425.04
08/05/199926.4526.4525.2925.79
08/06/199925.3725.7925.2925.29
08/09/199925.7925.7925.7925.79
08/10/199926.1226.1225.7925.79
08/11/199925.7926.1225.7926.12
08/12/199926.1226.1226.1226.12
08/13/199926.1226.1225.6225.79
08/16/199926.2926.7825.6225.62
08/17/199926.4526.4526.4526.45
08/18/199926.4526.4526.4526.45
08/19/199926.4526.4526.4526.45
08/20/199926.4526.4526.4526.45
08/23/199926.4526.4526.4526.45
08/24/199924.4626.4524.4626.45
08/25/199926.4526.4526.4526.45
08/26/199924.7524.7523.4624.46
08/27/199923.7923.7923.4623.46
08/30/199923.7923.9623.7923.79
08/31/199923.7924.2923.7923.96
09/01/199923.9623.9623.6123.79
09/02/199923.7923.7923.7923.79
09/03/199922.7923.6122.7923.61
09/06/199922.7923.2922.7922.79
09/07/199923.6223.7123.2923.29
09/08/199923.7924.1223.7123.71
09/09/199924.2924.724.1224.12
09/10/199924.6224.723.9624.7
09/13/199924.1324.1323.9623.96
09/14/199924.2924.6224.1224.13
09/15/199923.4624.1223.1224.12
09/16/199923.3723.3723.1223.12
09/17/199923.7923.7923.3123.31
09/20/199923.2923.6223.2923.62
09/21/199923.4623.4623.1223.29
09/22/199923.2923.2923.2923.29
09/23/199923.2923.2922.7923.29
09/24/199923.1223.2923.1223.21
09/27/199923.1223.1223.1223.12
09/28/199923.2123.2123.0423.12
09/29/199923.1223.1223.1223.12
09/30/199923.1223.1223.1223.12
10/01/199923.2123.2123.1223.12
10/04/199923.3723.3723.2123.21
10/05/199923.4623.4623.3723.37
10/06/199923.3723.3723.3723.37
10/07/199923.1223.4623.1223.46
10/08/199923.4623.4623.4623.46
10/11/199923.2923.2923.1223.12
10/12/199923.4623.4623.2923.29
10/13/199923.3723.4623.3723.46
10/14/199923.1223.4622.8723.46
10/15/199923.2923.2922.8722.87
10/18/199922.1323.2922.1323.29
10/19/199922.2922.2922.1322.13
10/20/199923.2923.2922.2922.29
10/21/199923.2923.2922.4623.29
10/22/199923.2923.2923.2923.29
10/25/199921.7923.1221.7923.12
10/26/199923.1223.1223.1223.12
10/27/199921.9621.9621.7921.79
10/28/199921.8921.9621.6321.96
10/29/199922.6322.6321.6321.63
11/01/199921.6321.6321.6321.63
11/02/199921.6321.6321.6321.63
11/03/199921.6321.6321.6321.63
11/04/199924.2924.2922.6322.63
11/05/199924.2924.2924.2924.29
11/08/199924.2924.9524.2924.29
11/09/199924.1224.9524.1224.95
11/10/199924.9524.9524.9524.95
11/11/199925.7925.7924.1224.12
11/12/199925.1825.7923.8725.79
11/15/199924.2924.9523.8723.87
11/16/199923.6224.2923.6224.29
11/17/199924.1224.6223.6223.62
11/18/199924.6224.6224.6224.62
11/19/199925.2925.2924.2924.62
11/22/199924.2924.7923.4624.29
11/23/199924.1224.6223.4623.46
11/24/199923.9623.9623.6223.96
11/25/199923.7923.7923.7923.79
11/26/199924.2924.4623.7923.79
11/29/199924.6225.6224.4624.46
11/30/199924.9525.1224.3725.04
12/01/199924.7926.4524.7925.12
12/02/199925.9526.1225.6225.79
12/03/199925.9526.1225.3226.12
12/06/199925.4526.1224.9526.12
12/07/199925.225.6324.7925.63
12/08/199924.6224.7924.6224.79
12/09/199924.6224.9524.2924.62
12/10/199924.1224.4623.9624.46
12/13/199923.9624.4623.9624.37
12/14/199923.9624.3723.6224.37
12/15/199924.4624.4623.7924.12
12/16/199924.1224.1224.1224.12
12/17/199924.1224.1223.3723.79
12/20/199923.3723.7923.3723.37
12/21/199923.7123.7923.7123.79
12/22/199923.6223.8723.1423.79
12/23/199923.4624.1223.3723.37
12/24/199923.3723.3723.3723.37
12/27/199923.6224.0423.6223.62
12/28/199923.9624.1223.9623.96
12/29/199923.9623.9623.9623.96
12/30/199924.3724.3723.9623.96
12/31/199923.9623.9623.9623.96