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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.863
CLOSE 20.8974

Low

LOW 14.88

High

HIGH 28.06
DATEOPENHIGHLOWCLOSE
01/03/200016.1916.1916.0816.14
01/04/200016.1716.1715.6615.66
01/05/200015.3615.8615.3615.42
01/06/200015.815.815.7515.75
01/07/200015.7515.815.6915.69
01/10/200015.8715.8715.8715.87
01/11/200016.1416.1415.9715.97
01/12/200016.0816.315.8115.81
01/13/200015.715.8615.5815.86
01/14/200015.5315.8615.5315.86
01/17/200015.8615.8615.815.86
01/18/200015.7215.9715.7215.86
01/19/200015.9716.0815.7515.97
01/20/200015.9715.9715.9715.97
01/21/200015.9715.9715.9715.97
01/24/200015.9716.0415.8615.97
01/25/200015.9716.0815.6915.75
01/26/200015.6916.1915.6416.19
01/27/200015.9716.315.6415.69
01/28/200015.8617.2515.8616.86
01/31/200017.0817.0816.316.3
02/01/200016.316.4716.316.47
02/02/200016.4716.7516.4716.75
02/03/200016.8617.9716.8617.81
02/04/200017.7619.1917.7618.8
02/07/200020.320.318.6118.69
02/08/200018.9219.5218.5819.19
02/09/200019.5219.7419.0219.35
02/10/200018.6318.6317.6317.86
02/11/200017.8918.2417.318.02
02/14/200017.9717.9717.1917.32
02/15/2000171716.5716.64
02/16/200016.7917.5216.7917.41
02/17/200017.5218.1317.5217.86
02/18/200018.1918.317.8618.02
02/21/200017.5217.9717.4117.83
02/22/200017.6317.6316.9716.97
02/23/200017.0617.0616.4116.65
02/24/200016.7517.2515.9716.25
02/25/200016.5616.6416.1916.19
02/28/200016.3516.4115.7515.75
02/29/200015.815.815.815.8
03/01/200015.6415.6414.9715.36
03/02/200015.1915.1914.8815.14
03/03/200014.9715.4214.9715.42
03/06/200015.5315.7515.3115.42
03/07/200015.3615.7515.2215.22
03/08/200015.4216.2514.9716.19
03/09/200016.3617.0216.3616.75
03/10/200016.9719.2416.9718.19
03/13/200018.5219.4118.0818.97
03/14/200019.0819.5218.8519.24
03/15/200018.8619.0218.5418.63
03/16/200018.4119.4118.4119.3
03/17/200019.3521.2419.3521.24
03/20/200020.8521.4619.9621.46
03/21/200021.4122.1321.3522.07
03/22/200021.6321.6321.1921.19
03/23/200020.4621.0720.4620.74
03/24/200020.821.3520.7421.35
03/27/200020.9121.6320.6321.63
03/28/200021.4121.4120.8520.96
03/29/200020.9121.5220.2421.52
03/30/200021.1821.1820.1920.52
03/31/200020.320.4619.3920.24
04/03/200020.3820.4119.1919.19
04/04/200019.5219.7419.4119.74
04/05/200019.8520.0719.819.8
04/06/200019.8519.8519.319.52
04/07/200019.6319.6319.5219.52
04/10/200019.319.4618.9719.3
04/11/200019.4119.4119.319.41
04/12/200019.4119.7419.319.74
04/13/200019.1921.0719.1919.41
04/14/200019.0819.318.8519.3
04/17/200019.0819.0818.0218.41
04/18/200018.8518.8518.318.41
04/19/200018.6319.0818.4719.08
04/20/200018.5218.9718.2418.97
04/21/200018.9718.9718.9718.97
04/24/200018.9718.9718.9718.97
04/25/200018.9720.3418.7420.34
04/26/200020.5220.7420.4120.46
04/27/200021.0721.0720.320.52
04/28/200020.5221.0720.4120.63
05/01/200020.6320.6320.6320.63
05/02/200020.320.5220.0720.52
05/03/200020.1421.5220.1421.4
05/04/200021.0721.6320.9621.41
05/05/200021.1821.1820.4220.74
05/08/200020.9121.2920.820.8
05/09/200020.820.820.820.8
05/10/200020.5720.8920.1920.19
05/11/200020.0720.5220.0720.5
05/12/200020.5220.6320.5220.52
05/15/200020.5220.6320.4120.5
05/16/200020.5220.7220.320.72
05/17/200020.1920.3520.1920.19
05/18/200020.0720.320.0720.3
05/19/200020.0220.1919.8519.85
05/22/200019.9620.1919.9620.07
05/23/200020.0720.1119.8820.05
05/24/200019.6920.2419.6920.24
05/25/200019.9520.3519.9520.35
05/26/200020.1920.419.8520.07
05/29/200020.2321.4120.2321.4
05/30/200021.0722.1821.0722.07
05/31/200022.1822.6322.0722.63
06/01/200022.8522.8522.2922.51
06/02/200022.6322.8522.6322.74
06/05/200022.8522.8522.2922.4
06/06/200022.622.621.5221.52
06/07/200021.1821.2420.4120.96
06/08/200021.5221.5220.9621.29
06/09/200021.4121.4121.4121.41
06/12/200021.4121.4121.4121.41
06/13/200021.4121.4120.9621.29
06/14/200020.9620.9620.5220.52
06/15/200020.6320.7220.1620.38
06/16/200021.0721.0720.8520.85
06/19/200020.7421.4120.5220.91
06/20/200020.8521.0720.8521.07
06/21/200021.2921.2920.4620.46
06/22/200020.4620.4620.4620.46
06/23/200020.8521.4119.5219.52
06/26/200019.319.8518.8519.85
06/27/200019.9620.319.6320.3
06/28/200020.4620.4619.8519.85
06/29/200019.819.818.8718.87
06/30/200018.9119.1318.7419.13
07/03/200018.9119.0818.6318.63
07/04/200018.8519.2418.8518.85
07/05/200019.0219.0218.8519.02
07/06/200018.9719.0818.9719.08
07/07/200019.0819.0819.0819.08
07/10/200019.5219.5219.0219.28
07/11/200019.319.9619.319.96
07/12/200019.7420.5219.7420.41
07/13/200020.4120.4120.4120.41
07/14/200020.8520.8520.4620.7
07/17/200020.5220.6320.2620.26
07/18/200020.1920.320.0720.07
07/19/200020.0720.0719.5219.52
07/20/200019.5219.5819.319.58
07/21/200019.4119.6319.319.3
07/24/200019.0819.0818.5218.85
07/25/200019.0819.6919.0819.41
07/26/200019.2419.3919.2419.3
07/27/200019.319.3618.6918.74
07/28/200018.7419.0218.5218.63
07/31/200018.6319.0518.6319.05
08/01/200019.0220.3919.0219.96
08/02/200019.7420.3419.7420.34
08/03/200020.5220.6320.1520.46
08/04/200020.8520.8519.9620.21
08/07/200020.7421.3420.6321.15
08/08/200021.2921.7420.5221.52
08/09/200021.5221.6821.4321.63
08/10/200021.7422.7121.7422.35
08/11/200022.2923.0722.1823.07
08/14/200022.8523.422.7423.28
08/15/200023.423.6223.1323.28
08/16/200023.424.2323.3923.71
08/17/200023.7323.8523.2423.51
08/18/200023.6223.6222.1422.55
08/21/200022.7423.2922.5123.29
08/22/200023.0723.3423.0723.32
08/23/200023.1223.423.1223.4
08/24/200023.1823.2922.9622.96
08/25/200022.7922.8522.6322.74
08/28/200023.0123.0122.2622.35
08/29/200022.3522.3521.7121.71
08/30/200022.1322.1321.8821.88
08/31/200021.8621.9321.6321.63
09/01/200022.0722.1822.0222.18
09/04/200022.1322.2421.8722.14
09/05/200021.8621.8821.8521.85
09/06/200021.9521.9621.6821.68
09/07/200021.5321.7921.4621.52
09/08/200021.5221.5221.5221.52
09/11/200021.5221.721.4721.6
09/12/200021.6221.6821.4321.49
09/13/200021.4921.4921.4921.49
09/14/200021.5721.5720.9621.13
09/15/200021.5221.5220.8521.4
09/18/200021.4421.6321.4121.63
09/19/200021.2921.9621.2921.96
09/20/200021.9622.9621.8122.51
09/21/200022.5722.8522.3522.4
09/22/200022.1823.2922.1822.68
09/25/200022.8523.6222.8523.19
09/26/200023.0623.8522.8523.51
09/27/200023.7323.8523.5123.79
09/28/200023.8523.8723.7323.85
09/29/200023.6224.0123.5724.01
10/02/200024.0724.6224.0724.29
10/03/200024.2924.2924.2924.29
10/04/200024.3824.6224.2724.62
10/05/200024.424.924.424.9
10/06/200024.6224.7324.2924.73
10/09/200024.4624.7124.1824.18
10/10/200024.2924.9424.2924.84
10/11/200024.7924.7923.7123.95
10/12/200024.0124.2923.7623.76
10/13/200023.7623.7623.7623.76
10/16/200023.7623.7623.7623.76
10/17/200023.7623.7623.7623.76
10/18/200023.7623.7623.7623.76
10/19/200023.7623.7623.7623.76
10/20/200023.7623.7623.7623.76
10/23/200023.6923.6923.2923.62
10/24/200023.6223.6223.6223.62
10/25/200023.5724.0723.5124.07
10/26/200023.7324.0723.7324.07
10/27/200023.9423.9423.8523.87
10/30/200023.9424.0723.423.9
10/31/200023.923.923.923.9
11/01/200023.9624.2923.8524.29
11/02/200024.6225.8424.6225.51
11/03/200025.0725.425.0725.18
11/06/200025.1825.5125.0125.51
11/07/200025.4425.6825.0725.62
11/08/200025.5126.225.5125.95
11/09/200026.5127.0126.2326.23
11/10/200026.7828.0626.7827.4
11/13/200027.5627.6226.9526.96
11/14/200026.9626.9626.9626.96
11/15/200027.3727.627.2827.39
11/16/200027.3927.3926.6227.17
11/17/200027.0427.2326.2326.62
11/20/200026.8426.8425.925.9
11/21/200025.5125.7324.5124.51
11/22/200024.3724.424.0124.15
11/23/200024.1824.9524.0724.95
11/24/200024.9525.424.9525.29
11/27/200025.0125.0124.4624.46
11/28/200024.7324.7324.1824.51
11/29/200024.4624.9524.2924.84
11/30/200025.0725.7325.0725.72
12/01/200024.9525.0623.1823.51
12/04/200023.2923.2921.822.85
12/05/200023.2423.2922.9722.97
12/06/200023.2923.2923.1223.12
12/07/200023.1823.2422.423.07
12/08/200022.923.0622.923.06
12/11/200023.1823.1823.1823.18
12/12/200023.2923.4322.9922.99
12/13/200022.9623.7322.8523.46
12/14/200023.7924.5723.7924.57
12/15/200023.9624.5123.8524.08
12/18/200023.924.9523.924.29
12/19/200024.424.424.1224.4
12/20/200024.1824.1822.3523.18
12/21/200022.6323.5522.6323.51
12/22/200023.3523.623.0723.07
12/25/200023.0723.0723.0723.07
12/26/200023.0723.0723.0723.07
12/27/200023.2924.0623.1223.73
12/28/200023.3623.823.2923.57
12/29/200023.9625.1823.8524.18