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

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 15.0334

CLOSE 14.9883

Low

LOW 8.26

High

HIGH 32.77

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	24.18	24.18	24.18	24.18
01/02/2001	24.9	26.06	24.9	25.23
01/03/2001	24.95	25.05	24.13	24.95
01/04/2001	24.01	24.74	23.73	23.73
01/05/2001	23.73	23.73	23.73	23.73
01/08/2001	22.63	22.63	22.63	22.63
01/09/2001	22.4	22.4	22.4	22.4
01/10/2001	21.68	21.74	21.31	21.64
01/11/2001	21.96	21.96	21.29	21.29
01/12/2001	21.3	21.76	21.14	21.14
01/15/2001	21.46	21.72	21.38	21.58
01/16/2001	21.74	22.35	21.74	22.22
01/17/2001	22.02	22.85	21.96	21.96
01/18/2001	22.18	23.4	21.52	22.83
01/19/2001	23.07	23.52	23.07	23.35
01/22/2001	23.62	24.27	23.4	23.4
01/23/2001	23.17	23.35	23.17	23.31
01/24/2001	23.51	24.18	23.17	23.18
01/25/2001	23.29	23.57	22.74	23.18
01/26/2001	22.63	22.74	21.96	22.74
01/29/2001	22.89	22.92	22.1	22.1
01/30/2001	22.49	22.57	22.07	22.39
01/31/2001	22.51	22.51	22.51	22.51
02/01/2001	23.01	23.18	23.01	23.12
02/02/2001	23.57	23.79	23.57	23.68
02/05/2001	23.68	23.85	23.68	23.85
02/06/2001	24.49	24.51	24.07	24.07
02/07/2001	24.18	24.18	23.43	23.68
02/08/2001	23.73	23.85	23.18	23.18
02/09/2001	23.51	23.66	23.51	23.51
02/12/2001	23.37	23.47	23.14	23.47
02/13/2001	23.62	24.38	23.62	24.02
02/14/2001	24.22	24.4	23.96	24.01
02/15/2001	24.01	24.01	24.01	24.01
02/16/2001	24.29	24.73	24.11	24.73
02/19/2001	24.51	24.73	23.51	23.73
02/20/2001	23.96	24.73	23.91	24.4
02/21/2001	24.34	24.62	24.18	24.62
02/22/2001	24.4	24.4	24.07	24.29
02/23/2001	24.29	24.57	24.18	24.4
02/26/2001	23.96	24.18	22.84	22.84
02/27/2001	24.04	24.07	23.4	24.07
02/28/2001	24.18	24.73	24.07	24.73
03/01/2001	24.73	25.11	23.85	23.85
03/02/2001	24.4	24.51	23.73	23.73
03/05/2001	23.85	24.07	23.51	23.73
03/06/2001	23.63	23.63	22.07	22.29
03/07/2001	22.85	22.85	20.85	21.66
03/08/2001	21.29	21.39	21.07	21.15
03/09/2001	21.13	21.18	21.01	21.04
03/12/2001	21.37	21.85	21.29	21.63
03/13/2001	21.29	21.63	21.18	21.52
03/14/2001	32.77	32.77	31.78	32.27
03/15/2001	21.63	21.63	21.13	21.29
03/16/2001	21.07	21.07	20.63	20.63
03/19/2001	20.52	20.52	19.74	20.02
03/20/2001	19.96	20.16	18.88	19.63
03/21/2001	19.52	19.52	18.86	18.96
03/22/2001	18.3	18.3	17.19	17.3
03/23/2001	17.75	18.13	17.75	17.75
03/26/2001	18.12	18.13	17.75	18.03
03/27/2001	18.3	19.8	18.3	19.41
03/28/2001	19.85	20.07	19.52	19.52
03/29/2001	19.85	19.96	19.52	19.63
03/30/2001	19.58	19.74	19.08	19.19
04/02/2001	19.35	19.35	18.3	18.69
04/03/2001	18.36	18.85	18.09	18.09
04/04/2001	18.3	18.63	17.52	18.3
04/05/2001	17.8	18	16.86	17.19
04/06/2001	17.19	17.47	16.97	17.08
04/09/2001	17.36	17.63	17.14	17.41
04/10/2001	17.41	17.8	17.41	17.63
04/11/2001	17.75	17.91	17.52	17.91
04/12/2001	17.91	17.91	17.91	17.91
04/13/2001	17.91	17.91	17.91	17.91
04/16/2001	17.91	17.91	17.91	17.91
04/17/2001	18.08	18.08	18.08	18.08
04/18/2001	18.1	18.24	17.94	18.24
04/19/2001	18.41	18.74	18.13	18.41
04/20/2001	18.6	19.08	18.6	18.69
04/23/2001	18.85	18.85	17.75	18.62
04/24/2001	18.36	18.83	18.36	18.8
04/25/2001	18.74	18.74	18.41	18.63
04/26/2001	18.52	19.58	18.52	19.41
04/27/2001	19.19	19.19	19.11	19.18
04/30/2001	19.41	20.35	19.41	20.13
05/01/2001	20.13	20.13	20.13	20.13
05/02/2001	20.52	21.73	20.19	21.73
05/03/2001	21.72	21.74	20.85	21.41
05/04/2001	20.85	20.85	20.07	20.3
05/07/2001	20.3	20.3	20.3	20.3
05/08/2001	20.94	20.94	20.41	20.66
05/09/2001	21.58	21.58	21.31	21.45
05/10/2001	21.45	21.45	21.45	21.45
05/11/2001	21.29	21.29	20.41	21.29
05/14/2001	21.07	21.07	20.52	20.68
05/15/2001	20.72	21.02	20.72	21.02
05/16/2001	20.68	20.74	20.52	20.56
05/17/2001	21.07	21.29	20.96	21.18
05/18/2001	21.63	21.63	21.27	21.57
05/21/2001	21.56	21.63	20.63	20.68
05/22/2001	21.07	21.07	20.7	20.74
05/23/2001	20.85	20.96	20.74	20.74
05/24/2001	20.99	20.99	20.68	20.68
05/25/2001	20.68	21.15	20.68	20.85
05/28/2001	20.85	21	20.68	20.85
05/29/2001	20.96	20.96	20.8	20.8
05/30/2001	20.63	20.72	20.41	20.41
05/31/2001	20.33	20.35	19.41	20.07
06/01/2001	19.69	19.91	19.52	19.8
06/04/2001	19.85	19.91	19.85	19.91
06/05/2001	19.96	20.07	19.89	19.89
06/06/2001	19.85	19.91	19.8	19.91
06/07/2001	19.99	20.13	19.8	19.97
06/08/2001	20.19	20.35	19.96	19.96
06/11/2001	10.18	10.4	10.09	10.29
06/12/2001	10.31	10.31	10.1	10.1
06/13/2001	10.17	10.54	10.17	10.54
06/14/2001	10.54	10.54	10.35	10.37
06/15/2001	10.37	10.37	10.37	10.37
06/18/2001	10.5	10.54	10.34	10.47
06/19/2001	10.53	10.98	10.53	10.82
06/20/2001	10.74	10.74	10.54	10.7
06/21/2001	10.72	10.85	10.72	10.81
06/22/2001	10.68	11.15	10.68	11.04
06/25/2001	11.04	11.2	11.02	11.04
06/26/2001	11.2	11.2	11.04	11.04
06/27/2001	11.09	11.09	11.04	11.09
06/28/2001	10.92	10.92	10.92	10.92
06/29/2001	10.95	11.2	10.87	11.2
07/02/2001	11.15	11.37	10.98	11.2
07/03/2001	11.2	11.42	10.98	10.98
07/04/2001	11.09	11.2	11.09	11.2
07/05/2001	11	11	11	11
07/06/2001	10.81	11.2	10.76	10.92
07/09/2001	11	11	10.87	10.87
07/10/2001	10.87	10.87	10.65	10.65
07/11/2001	10.6	10.6	10.32	10.59
07/12/2001	10.31	10.65	10.31	10.65
07/13/2001	10.65	10.65	10.65	10.65
07/16/2001	10.59	10.65	10.53	10.53
07/17/2001	10.54	10.69	10.37	10.43
07/18/2001	10.37	10.37	10.37	10.37
07/19/2001	10.48	10.48	10.32	10.32
07/20/2001	10.31	10.42	10.19	10.19
07/23/2001	10.14	10.26	10.04	10.04
07/24/2001	10.31	10.47	10.31	10.47
07/25/2001	10.46	10.81	10.46	10.81
07/26/2001	10.81	10.98	10.65	10.81
07/27/2001	10.7	10.76	10.58	10.7
07/30/2001	10.81	10.94	10.79	10.79
07/31/2001	10.81	10.92	10.76	10.92
08/01/2001	10.87	11.44	10.87	11.37
08/02/2001	11.26	11.31	11.09	11.09
08/03/2001	11.09	11.15	10.76	11.09
08/06/2001	11.09	11.26	11.09	11.12
08/07/2001	11.19	11.19	11.04	11.1
08/08/2001	10.88	11.04	10.88	10.94
08/09/2001	10.79	10.92	10.65	10.65
08/10/2001	10.87	10.88	10.55	10.55
08/13/2001	10.74	10.92	10.74	10.92
08/14/2001	10.85	10.85	10.85	10.85
08/15/2001	10.98	11.37	10.98	11.19
08/16/2001	11.09	11.26	11.09	11.25
08/17/2001	11.11	11.17	10.92	11.03
08/20/2001	10.98	11.06	10.77	11.03
08/21/2001	10.97	11.42	10.87	11.04
08/22/2001	10.92	11.09	10.92	11.04
08/23/2001	11.12	11.31	10.95	11.31
08/24/2001	11.19	11.42	11.19	11.42
08/27/2001	11.42	11.42	11.42	11.42
08/28/2001	11.31	11.31	10.93	11.13
08/29/2001	11.07	11.07	10.7	10.7
08/30/2001	10.81	10.81	10.76	10.76
08/31/2001	10.7	10.79	10.54	10.68
09/03/2001	10.65	10.94	10.65	10.92
09/04/2001	10.87	10.92	10.79	10.79
09/05/2001	10.79	10.9	10.48	10.8
09/06/2001	10.59	10.65	10.54	10.65
09/07/2001	10.58	10.76	10.5	10.65
09/10/2001	10.59	10.7	10.43	10.47
09/11/2001	10.62	10.65	8.7	9.87
09/12/2001	9.92	10.31	9.79	10.26
09/13/2001	10.4	10.4	9.93	9.93
09/14/2001	9.82	10.01	9.54	9.76
09/17/2001	9.68	9.68	9.09	9.54
09/18/2001	9.65	10.11	9.65	9.89
09/19/2001	9.98	10.2	9.89	10.2
09/20/2001	10.04	10.04	9.5	9.59
09/21/2001	9.29	9.32	8.98	9.09
09/24/2001	9.09	9.09	9.09	9.09
09/25/2001	9.4	9.54	9.21	9.26
09/26/2001	9.27	9.48	9.27	9.4
09/27/2001	9.43	9.59	9.32	9.59
09/28/2001	9.65	9.93	9.65	9.93
10/01/2001	9.87	10.01	9.8	10.01
10/02/2001	9.98	10.37	9.9	10.31
10/03/2001	10.31	10.31	10.31	10.31
10/04/2001	10.46	10.87	10.46	10.6
10/05/2001	10.65	10.65	10.3	10.43
10/08/2001	10.23	10.37	10.11	10.31
10/09/2001	10.09	10.24	9.96	10.24
10/10/2001	10.17	10.31	10.17	10.31
10/11/2001	10.31	10.33	10.17	10.17
10/12/2001	10.21	10.31	10.18	10.18
10/15/2001	10.13	10.15	10.01	10.14
10/16/2001	10.14	10.14	10.14	10.14
10/17/2001	10.09	10.14	10.08	10.14
10/18/2001	10.09	10.15	10.08	10.13
10/19/2001	10.09	10.18	10.09	10.09
10/22/2001	10.08	10.09	10.08	10.09
10/23/2001	10.01	10.07	10.01	10.07
10/24/2001	10.09	10.09	10.09	10.09
10/25/2001	10.09	10.11	10.01	10.04
10/26/2001	9.98	10.09	9.92	9.92
10/29/2001	9.89	9.98	9.89	9.98
10/30/2001	9.65	9.65	9.09	9.21
10/31/2001	8.98	8.98	8.64	8.64
11/01/2001	8.76	8.76	8.56	8.56
11/02/2001	8.76	8.76	8.61	8.61
11/05/2001	8.72	8.74	8.52	8.65
11/06/2001	8.58	8.64	8.26	8.54
11/07/2001	8.71	8.71	8.54	8.62
11/08/2001	8.71	9.18	8.71	9.09
11/09/2001	9.14	9.15	8.87	8.93
11/12/2001	8.93	8.98	8.88	8.88
11/13/2001	8.87	8.96	8.72	8.92
11/14/2001	9.07	9.07	8.87	8.88
11/15/2001	8.98	8.98	8.74	8.74
11/16/2001	8.84	8.87	8.63	8.63
11/19/2001	8.65	8.86	8.65	8.86
11/20/2001	8.92	8.95	8.82	8.88
11/21/2001	8.98	9.27	8.87	8.87
11/22/2001	8.98	9.21	8.95	9.21
11/23/2001	9.37	9.37	9.15	9.21
11/26/2001	9.32	9.32	9.07	9.19
11/27/2001	9.19	9.19	9.09	9.09
11/28/2001	9.09	9.27	9.04	9.09
11/29/2001	9.06	9.08	8.87	9.01
11/30/2001	9.06	9.12	8.91	9.09
12/03/2001	9.06	9.12	8.91	9.09
12/04/2001	9.06	9.06	8.82	8.98
12/05/2001	8.96	8.98	8.65	8.93
12/06/2001	9.02	9.02	8.71	8.79
12/07/2001	8.76	8.77	8.65	8.66
12/10/2001	8.71	8.71	8.54	8.54
12/11/2001	8.6	8.93	8.54	8.93
12/12/2001	8.74	8.76	8.74	8.74
12/13/2001	8.87	8.87	8.67	8.8
12/14/2001	8.76	8.76	8.54	8.67
12/17/2001	8.62	8.65	8.37	8.54
12/18/2001	8.54	8.63	8.43	8.43
12/19/2001	8.56	8.63	8.52	8.63
12/20/2001	8.76	8.76	8.61	8.62
12/21/2001	8.63	8.76	8.63	8.76
12/24/2001	8.76	8.76	8.76	8.76
12/25/2001	8.76	8.76	8.76	8.76
12/26/2001	8.76	8.76	8.76	8.76
12/27/2001	8.87	8.98	8.71	8.93
12/28/2001	8.75	8.78	8.7	8.78
12/31/2001	8.98	8.98	8.98	8.98

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High