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
FRE.DE: Fresenius SE & Co. KGaA Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.762
CLOSE 5.7451
Low
LOW 2.12
High
HIGH 8.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 8.98 | 8.98 | 8.98 | 8.98 |
| 01/02/2002 | 8.57 | 8.57 | 8.56 | 8.56 |
| 01/03/2002 | 8.56 | 8.73 | 8.35 | 8.73 |
| 01/04/2002 | 8.45 | 8.56 | 8.45 | 8.56 |
| 01/07/2002 | 8.56 | 8.56 | 8.46 | 8.46 |
| 01/08/2002 | 8.45 | 8.48 | 8.37 | 8.4 |
| 01/09/2002 | 8.48 | 8.54 | 8.43 | 8.54 |
| 01/10/2002 | 8.41 | 8.56 | 8.37 | 8.56 |
| 01/11/2002 | 8.44 | 8.62 | 8.44 | 8.46 |
| 01/14/2002 | 8.45 | 8.45 | 8.4 | 8.41 |
| 01/15/2002 | 8.36 | 8.36 | 8.36 | 8.36 |
| 01/16/2002 | 8.45 | 8.45 | 8.37 | 8.37 |
| 01/17/2002 | 8.35 | 8.35 | 8.22 | 8.29 |
| 01/18/2002 | 8.25 | 8.25 | 8.21 | 8.21 |
| 01/21/2002 | 8.38 | 8.43 | 8.37 | 8.37 |
| 01/22/2002 | 8.18 | 8.18 | 8.14 | 8.14 |
| 01/23/2002 | 8.24 | 8.25 | 8.24 | 8.24 |
| 01/24/2002 | 8.29 | 8.48 | 8.29 | 8.48 |
| 01/25/2002 | 8.4 | 8.43 | 8.26 | 8.4 |
| 01/28/2002 | 8.62 | 8.62 | 8.45 | 8.45 |
| 01/29/2002 | 8.33 | 8.33 | 8.27 | 8.3 |
| 01/30/2002 | 8.35 | 8.45 | 8.22 | 8.37 |
| 01/31/2002 | 8.32 | 8.48 | 8.32 | 8.48 |
| 02/01/2002 | 8.24 | 8.34 | 8.24 | 8.34 |
| 02/04/2002 | 8.24 | 8.33 | 8.24 | 8.33 |
| 02/05/2002 | 8.24 | 8.31 | 8.17 | 8.17 |
| 02/06/2002 | 8.24 | 8.32 | 8.18 | 8.3 |
| 02/07/2002 | 8.21 | 8.26 | 8.18 | 8.25 |
| 02/08/2002 | 8.24 | 8.28 | 8.22 | 8.24 |
| 02/11/2002 | 8.23 | 8.29 | 8.23 | 8.28 |
| 02/12/2002 | 8.31 | 8.34 | 8.31 | 8.34 |
| 02/13/2002 | 8.33 | 8.33 | 8.13 | 8.13 |
| 02/14/2002 | 7.94 | 8.13 | 7.93 | 8.01 |
| 02/15/2002 | 7.97 | 7.97 | 7.75 | 7.91 |
| 02/18/2002 | 7.59 | 7.63 | 7.47 | 7.59 |
| 02/19/2002 | 7.7 | 7.7 | 7.48 | 7.48 |
| 02/20/2002 | 7.48 | 7.55 | 7.31 | 7.42 |
| 02/21/2002 | 7.37 | 7.64 | 7.37 | 7.64 |
| 02/22/2002 | 7.53 | 7.63 | 7.48 | 7.63 |
| 02/25/2002 | 7.64 | 7.64 | 7.44 | 7.58 |
| 02/26/2002 | 7.62 | 7.69 | 7.57 | 7.64 |
| 02/27/2002 | 7.65 | 7.68 | 7.64 | 7.65 |
| 02/28/2002 | 7.67 | 7.69 | 7.63 | 7.66 |
| 03/01/2002 | 7.8 | 7.91 | 7.76 | 7.76 |
| 03/04/2002 | 7.87 | 7.91 | 7.85 | 7.91 |
| 03/05/2002 | 7.99 | 8.24 | 7.87 | 7.99 |
| 03/06/2002 | 8.06 | 8.13 | 7.86 | 8.13 |
| 03/07/2002 | 8.11 | 8.24 | 8.07 | 8.24 |
| 03/08/2002 | 8.24 | 8.24 | 8.08 | 8.18 |
| 03/11/2002 | 8.18 | 8.18 | 8.05 | 8.13 |
| 03/12/2002 | 8.13 | 8.13 | 8.02 | 8.07 |
| 03/13/2002 | 8.07 | 8.1 | 7.96 | 8.1 |
| 03/14/2002 | 8.02 | 8.03 | 7.87 | 8.02 |
| 03/15/2002 | 8.02 | 8.04 | 7.87 | 8.04 |
| 03/18/2002 | 8.24 | 8.51 | 8.24 | 8.48 |
| 03/19/2002 | 8.51 | 8.53 | 8.41 | 8.48 |
| 03/20/2002 | 8.55 | 8.71 | 8.51 | 8.67 |
| 03/21/2002 | 8.64 | 8.69 | 8.29 | 8.29 |
| 03/22/2002 | 8.3 | 8.51 | 8.3 | 8.51 |
| 03/25/2002 | 8.4 | 8.58 | 8.4 | 8.45 |
| 03/26/2002 | 8.45 | 8.59 | 8.45 | 8.54 |
| 03/27/2002 | 8.45 | 8.69 | 8.42 | 8.56 |
| 03/28/2002 | 8.56 | 8.68 | 8.42 | 8.53 |
| 03/29/2002 | 8.73 | 8.73 | 8.73 | 8.73 |
| 04/01/2002 | 8.73 | 8.73 | 8.73 | 8.73 |
| 04/02/2002 | 8.56 | 8.56 | 8.43 | 8.54 |
| 04/03/2002 | 8.53 | 8.61 | 8.48 | 8.61 |
| 04/04/2002 | 8.56 | 8.56 | 8.31 | 8.5 |
| 04/05/2002 | 8.5 | 8.56 | 8.41 | 8.45 |
| 04/08/2002 | 8.54 | 8.55 | 8.45 | 8.53 |
| 04/09/2002 | 8.59 | 8.67 | 8.58 | 8.62 |
| 04/10/2002 | 8.63 | 8.67 | 8.62 | 8.67 |
| 04/11/2002 | 8.62 | 8.67 | 8.61 | 8.61 |
| 04/12/2002 | 8.51 | 8.65 | 8.28 | 8.45 |
| 04/15/2002 | 8.36 | 8.45 | 8.29 | 8.45 |
| 04/16/2002 | 8.41 | 8.41 | 8.28 | 8.33 |
| 04/17/2002 | 8.29 | 8.3 | 8.18 | 8.3 |
| 04/18/2002 | 8.2 | 8.31 | 8.2 | 8.31 |
| 04/19/2002 | 8.24 | 8.36 | 8.18 | 8.33 |
| 04/22/2002 | 8.35 | 8.35 | 8.35 | 8.35 |
| 04/23/2002 | 8.35 | 8.37 | 8.29 | 8.33 |
| 04/24/2002 | 8.35 | 8.42 | 8.3 | 8.35 |
| 04/25/2002 | 8.4 | 8.4 | 8.25 | 8.27 |
| 04/26/2002 | 8.29 | 8.35 | 8.29 | 8.29 |
| 04/29/2002 | 8.35 | 8.35 | 8.24 | 8.29 |
| 04/30/2002 | 8.38 | 8.56 | 7.89 | 7.97 |
| 05/01/2002 | 8.04 | 8.04 | 8.04 | 8.04 |
| 05/02/2002 | 7.92 | 7.92 | 7.32 | 7.47 |
| 05/03/2002 | 7.48 | 7.48 | 7.34 | 7.48 |
| 05/06/2002 | 7.51 | 7.67 | 7.41 | 7.43 |
| 05/07/2002 | 7.48 | 7.48 | 7.15 | 7.15 |
| 05/08/2002 | 7.46 | 7.46 | 7.21 | 7.42 |
| 05/09/2002 | 7.42 | 7.63 | 7.42 | 7.61 |
| 05/10/2002 | 7.5 | 7.5 | 7.37 | 7.44 |
| 05/13/2002 | 7.39 | 7.49 | 7.37 | 7.48 |
| 05/14/2002 | 7.48 | 7.53 | 7.42 | 7.53 |
| 05/15/2002 | 7.58 | 7.59 | 7.37 | 7.59 |
| 05/16/2002 | 7.48 | 7.56 | 7.37 | 7.56 |
| 05/17/2002 | 7.56 | 7.56 | 7.42 | 7.47 |
| 05/20/2002 | 7.48 | 7.58 | 7.48 | 7.52 |
| 05/21/2002 | 7.48 | 7.48 | 7.39 | 7.39 |
| 05/22/2002 | 7.73 | 7.73 | 7.35 | 7.35 |
| 05/23/2002 | 7.37 | 7.42 | 7.32 | 7.37 |
| 05/24/2002 | 7.29 | 7.39 | 7.29 | 7.32 |
| 05/27/2002 | 7.32 | 7.36 | 7.32 | 7.32 |
| 05/28/2002 | 7.33 | 7.36 | 7.19 | 7.21 |
| 05/29/2002 | 7.21 | 7.25 | 7.05 | 7.19 |
| 05/30/2002 | 7.06 | 7.1 | 6.78 | 7.05 |
| 05/31/2002 | 7.08 | 7.23 | 6.84 | 7.23 |
| 06/03/2002 | 7.05 | 7.11 | 6.88 | 6.94 |
| 06/04/2002 | 6.81 | 6.96 | 6.81 | 6.94 |
| 06/05/2002 | 6.86 | 6.89 | 6.78 | 6.88 |
| 06/06/2002 | 6.88 | 6.9 | 6.82 | 6.87 |
| 06/07/2002 | 6.81 | 6.85 | 6.7 | 6.83 |
| 06/10/2002 | 6.87 | 6.87 | 6.77 | 6.87 |
| 06/11/2002 | 6.77 | 6.83 | 6.73 | 6.8 |
| 06/12/2002 | 6.72 | 6.77 | 6.62 | 6.74 |
| 06/13/2002 | 6.64 | 6.64 | 6.39 | 6.55 |
| 06/14/2002 | 6.45 | 6.5 | 6.21 | 6.37 |
| 06/17/2002 | 6.42 | 6.8 | 6.4 | 6.77 |
| 06/18/2002 | 6.72 | 6.72 | 6.31 | 6.31 |
| 06/19/2002 | 6.29 | 6.29 | 6 | 6.09 |
| 06/20/2002 | 6.07 | 6.1 | 5.96 | 5.96 |
| 06/21/2002 | 5.96 | 6.17 | 5.96 | 6.02 |
| 06/24/2002 | 6.09 | 6.12 | 5.69 | 5.85 |
| 06/25/2002 | 5.8 | 5.93 | 5.61 | 5.61 |
| 06/26/2002 | 5.53 | 5.57 | 5.31 | 5.34 |
| 06/27/2002 | 5.46 | 5.6 | 5.15 | 5.25 |
| 06/28/2002 | 5.25 | 5.37 | 5.16 | 5.33 |
| 07/01/2002 | 5.34 | 5.48 | 5.33 | 5.37 |
| 07/02/2002 | 5.31 | 5.38 | 5.28 | 5.31 |
| 07/03/2002 | 5.26 | 5.26 | 5.01 | 5.13 |
| 07/04/2002 | 5.12 | 5.41 | 4.99 | 5.41 |
| 07/05/2002 | 5.31 | 5.6 | 5.15 | 5.6 |
| 07/08/2002 | 5.59 | 5.59 | 5.39 | 5.42 |
| 07/09/2002 | 5.37 | 5.63 | 5.37 | 5.53 |
| 07/10/2002 | 5.42 | 5.42 | 5.19 | 5.33 |
| 07/11/2002 | 5.36 | 5.36 | 4.88 | 4.94 |
| 07/12/2002 | 4.93 | 5.13 | 4.93 | 5.09 |
| 07/15/2002 | 5.11 | 5.11 | 4.84 | 4.84 |
| 07/16/2002 | 4.99 | 4.99 | 4.68 | 4.93 |
| 07/17/2002 | 4.92 | 5 | 4.83 | 4.95 |
| 07/18/2002 | 4.92 | 5.15 | 4.92 | 5.01 |
| 07/19/2002 | 4.9 | 4.9 | 4.62 | 4.68 |
| 07/22/2002 | 4.75 | 4.75 | 4.63 | 4.64 |
| 07/23/2002 | 4.6 | 4.64 | 4.51 | 4.55 |
| 07/24/2002 | 4.49 | 4.49 | 4.12 | 4.3 |
| 07/25/2002 | 4.34 | 4.36 | 4.24 | 4.25 |
| 07/26/2002 | 4.23 | 4.29 | 4.08 | 4.16 |
| 07/29/2002 | 4.23 | 4.47 | 4.23 | 4.42 |
| 07/30/2002 | 4.57 | 4.57 | 4.07 | 4.23 |
| 07/31/2002 | 4.17 | 4.23 | 3.95 | 4.16 |
| 08/01/2002 | 4.12 | 4.12 | 3.74 | 3.74 |
| 08/02/2002 | 3.75 | 3.77 | 3.54 | 3.58 |
| 08/05/2002 | 3.61 | 3.61 | 3.35 | 3.39 |
| 08/06/2002 | 3.03 | 3.39 | 3 | 3.32 |
| 08/07/2002 | 3.44 | 3.56 | 3.32 | 3.48 |
| 08/08/2002 | 3.52 | 3.9 | 3.52 | 3.74 |
| 08/09/2002 | 3.74 | 3.88 | 3.74 | 3.77 |
| 08/12/2002 | 3.78 | 3.81 | 3.69 | 3.69 |
| 08/13/2002 | 3.74 | 3.79 | 3.71 | 3.77 |
| 08/14/2002 | 3.69 | 3.69 | 3.69 | 3.69 |
| 08/15/2002 | 3.79 | 3.79 | 3.69 | 3.73 |
| 08/16/2002 | 3.74 | 3.78 | 3.69 | 3.69 |
| 08/19/2002 | 3.76 | 3.77 | 3.69 | 3.77 |
| 08/20/2002 | 3.78 | 3.78 | 3.69 | 3.69 |
| 08/21/2002 | 3.74 | 3.74 | 3.6 | 3.6 |
| 08/22/2002 | 3.67 | 3.69 | 3.62 | 3.67 |
| 08/23/2002 | 3.62 | 3.72 | 3.62 | 3.65 |
| 08/26/2002 | 3.69 | 3.69 | 3.52 | 3.58 |
| 08/27/2002 | 3.58 | 3.58 | 3.57 | 3.58 |
| 08/28/2002 | 3.58 | 3.58 | 3.45 | 3.47 |
| 08/29/2002 | 3.44 | 3.46 | 3.28 | 3.41 |
| 08/30/2002 | 3.47 | 3.47 | 3.45 | 3.47 |
| 09/02/2002 | 3.47 | 3.47 | 3.36 | 3.43 |
| 09/03/2002 | 3.37 | 3.38 | 3.28 | 3.28 |
| 09/04/2002 | 3.27 | 3.36 | 3.25 | 3.33 |
| 09/05/2002 | 3.36 | 3.36 | 3.09 | 3.18 |
| 09/06/2002 | 3.18 | 3.29 | 3.18 | 3.29 |
| 09/09/2002 | 3.29 | 3.29 | 3.17 | 3.17 |
| 09/10/2002 | 3.21 | 3.21 | 3.05 | 3.14 |
| 09/11/2002 | 3.14 | 3.24 | 3.14 | 3.24 |
| 09/12/2002 | 3.22 | 3.25 | 3.12 | 3.12 |
| 09/13/2002 | 3.03 | 3.09 | 2.86 | 2.86 |
| 09/16/2002 | 2.82 | 2.87 | 2.77 | 2.8 |
| 09/17/2002 | 2.83 | 2.85 | 2.73 | 2.73 |
| 09/18/2002 | 2.58 | 2.6 | 2.46 | 2.49 |
| 09/19/2002 | 2.44 | 2.51 | 2.31 | 2.41 |
| 09/20/2002 | 2.38 | 2.59 | 2.34 | 2.51 |
| 09/23/2002 | 2.55 | 2.57 | 2.4 | 2.43 |
| 09/24/2002 | 2.34 | 2.44 | 2.33 | 2.38 |
| 09/25/2002 | 2.39 | 2.55 | 2.38 | 2.44 |
| 09/26/2002 | 2.44 | 2.58 | 2.44 | 2.57 |
| 09/27/2002 | 2.56 | 2.6 | 2.49 | 2.49 |
| 09/30/2002 | 2.51 | 2.51 | 2.28 | 2.28 |
| 10/01/2002 | 2.36 | 2.38 | 2.32 | 2.36 |
| 10/02/2002 | 2.39 | 2.53 | 2.35 | 2.53 |
| 10/03/2002 | 2.45 | 2.5 | 2.43 | 2.47 |
| 10/04/2002 | 2.5 | 2.5 | 2.32 | 2.32 |
| 10/07/2002 | 2.32 | 2.36 | 2.28 | 2.28 |
| 10/08/2002 | 2.42 | 2.42 | 2.28 | 2.4 |
| 10/09/2002 | 2.38 | 2.38 | 2.13 | 2.22 |
| 10/10/2002 | 2.17 | 2.27 | 2.12 | 2.22 |
| 10/11/2002 | 2.24 | 2.28 | 2.22 | 2.28 |
| 10/14/2002 | 2.28 | 2.49 | 2.28 | 2.34 |
| 10/15/2002 | 2.4 | 2.56 | 2.4 | 2.55 |
| 10/16/2002 | 2.6 | 2.6 | 2.49 | 2.54 |
| 10/17/2002 | 2.49 | 2.76 | 2.49 | 2.71 |
| 10/18/2002 | 2.82 | 2.92 | 2.71 | 2.83 |
| 10/21/2002 | 2.87 | 3.06 | 2.87 | 3.06 |
| 10/22/2002 | 3.12 | 3.25 | 3.11 | 3.23 |
| 10/23/2002 | 3.25 | 3.25 | 3.09 | 3.13 |
| 10/24/2002 | 3.09 | 3.16 | 3.09 | 3.14 |
| 10/25/2002 | 3.1 | 3.2 | 3.08 | 3.2 |
| 10/28/2002 | 3.31 | 3.45 | 3.25 | 3.36 |
| 10/29/2002 | 3.39 | 3.62 | 3.39 | 3.5 |
| 10/30/2002 | 3.62 | 3.71 | 3.57 | 3.7 |
| 10/31/2002 | 3.71 | 3.79 | 3.69 | 3.79 |
| 11/01/2002 | 3.7 | 3.9 | 3.6 | 3.74 |
| 11/04/2002 | 3.89 | 4.1 | 3.85 | 3.91 |
| 11/05/2002 | 3.93 | 4.06 | 3.93 | 4.01 |
| 11/06/2002 | 4.05 | 4.05 | 3.95 | 3.95 |
| 11/07/2002 | 4 | 4.12 | 4 | 4.01 |
| 11/08/2002 | 3.98 | 4.12 | 3.98 | 3.98 |
| 11/11/2002 | 4.01 | 4.03 | 3.92 | 4.03 |
| 11/12/2002 | 3.9 | 3.93 | 3.85 | 3.88 |
| 11/13/2002 | 3.85 | 3.85 | 3.6 | 3.82 |
| 11/14/2002 | 3.79 | 3.84 | 3.76 | 3.76 |
| 11/15/2002 | 3.74 | 3.82 | 3.69 | 3.73 |
| 11/18/2002 | 3.79 | 3.83 | 3.69 | 3.83 |
| 11/19/2002 | 3.79 | 3.84 | 3.72 | 3.79 |
| 11/20/2002 | 3.74 | 3.79 | 3.74 | 3.79 |
| 11/21/2002 | 3.85 | 3.99 | 3.85 | 3.95 |
| 11/22/2002 | 3.9 | 4 | 3.8 | 3.91 |
| 11/25/2002 | 3.91 | 3.99 | 3.9 | 3.92 |
| 11/26/2002 | 3.95 | 3.95 | 3.83 | 3.83 |
| 11/27/2002 | 3.87 | 3.94 | 3.83 | 3.85 |
| 11/28/2002 | 3.9 | 3.98 | 3.87 | 3.87 |
| 11/29/2002 | 4.8 | 5.09 | 4.78 | 4.82 |
| 12/02/2002 | 4.98 | 4.98 | 4.5 | 4.62 |
| 12/03/2002 | 4.66 | 4.66 | 4.34 | 4.39 |
| 12/04/2002 | 4.44 | 4.55 | 4.44 | 4.5 |
| 12/05/2002 | 4.57 | 4.65 | 4.48 | 4.61 |
| 12/06/2002 | 4.44 | 4.61 | 4.44 | 4.6 |
| 12/09/2002 | 4.5 | 4.5 | 4.38 | 4.41 |
| 12/10/2002 | 4.41 | 4.53 | 4.12 | 4.53 |
| 12/11/2002 | 4.52 | 4.53 | 4.23 | 4.51 |
| 12/12/2002 | 4.44 | 4.55 | 4.36 | 4.36 |
| 12/13/2002 | 4.44 | 4.44 | 4.13 | 4.13 |
| 12/16/2002 | 4.17 | 4.17 | 4.01 | 4.12 |
| 12/17/2002 | 4.21 | 4.25 | 3.96 | 4.15 |
| 12/18/2002 | 4.23 | 4.34 | 3.92 | 4.3 |
| 12/19/2002 | 4.23 | 4.23 | 4.06 | 4.23 |
| 12/20/2002 | 4.12 | 4.12 | 3.82 | 3.87 |
| 12/23/2002 | 3.9 | 3.92 | 3.69 | 3.9 |
| 12/24/2002 | 3.99 | 3.99 | 3.99 | 3.99 |
| 12/25/2002 | 3.99 | 3.99 | 3.99 | 3.99 |
| 12/26/2002 | 3.99 | 3.99 | 3.99 | 3.99 |
| 12/27/2002 | 3.89 | 3.89 | 3.79 | 3.79 |
| 12/30/2002 | 3.79 | 3.98 | 3.77 | 3.91 |
| 12/31/2002 | 4 | 4 | 4 | 4 |