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
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.446
CLOSE 5.4526
Low
LOW 3.69
High
HIGH 7.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2003 | 4 | 4 | 4 | 4 |
| 01/02/2003 | 3.97 | 3.97 | 3.69 | 3.82 |
| 01/03/2003 | 3.79 | 4.12 | 3.74 | 3.85 |
| 01/06/2003 | 4.07 | 4.12 | 4.01 | 4.01 |
| 01/07/2003 | 3.96 | 4.14 | 3.96 | 4.06 |
| 01/08/2003 | 4.12 | 4.12 | 3.96 | 3.96 |
| 01/09/2003 | 3.92 | 4.17 | 3.92 | 4.15 |
| 01/10/2003 | 4.14 | 4.19 | 4.12 | 4.19 |
| 01/13/2003 | 4.27 | 4.31 | 4.18 | 4.24 |
| 01/14/2003 | 4.22 | 4.33 | 4.22 | 4.33 |
| 01/15/2003 | 4.34 | 4.66 | 4.24 | 4.52 |
| 01/16/2003 | 4.61 | 4.69 | 4.58 | 4.69 |
| 01/17/2003 | 4.55 | 4.55 | 4.32 | 4.35 |
| 01/20/2003 | 4.44 | 4.56 | 4.38 | 4.44 |
| 01/21/2003 | 4.39 | 4.39 | 4.29 | 4.34 |
| 01/22/2003 | 4.23 | 4.44 | 4.15 | 4.44 |
| 01/23/2003 | 4.39 | 4.39 | 4.28 | 4.34 |
| 01/24/2003 | 4.31 | 4.4 | 4.28 | 4.4 |
| 01/27/2003 | 4.39 | 4.41 | 4.2 | 4.35 |
| 01/28/2003 | 4.31 | 4.42 | 4.23 | 4.42 |
| 01/29/2003 | 4.32 | 4.4 | 4.29 | 4.3 |
| 01/30/2003 | 4.35 | 4.35 | 4.19 | 4.32 |
| 01/31/2003 | 3.96 | 4.33 | 3.96 | 4.28 |
| 02/03/2003 | 4.23 | 4.23 | 4.17 | 4.17 |
| 02/04/2003 | 4.19 | 4.19 | 4.1 | 4.1 |
| 02/05/2003 | 4.1 | 4.26 | 4.03 | 4.26 |
| 02/06/2003 | 4.19 | 4.34 | 4.19 | 4.22 |
| 02/07/2003 | 4.34 | 4.36 | 4.3 | 4.3 |
| 02/10/2003 | 4.18 | 4.26 | 4.12 | 4.17 |
| 02/11/2003 | 4.23 | 4.26 | 4.07 | 4.19 |
| 02/12/2003 | 4.1 | 4.17 | 4 | 4.13 |
| 02/13/2003 | 4.1 | 4.14 | 3.98 | 4.03 |
| 02/14/2003 | 4.04 | 4.14 | 4.03 | 4.03 |
| 02/17/2003 | 4.1 | 4.12 | 4.03 | 4.03 |
| 02/18/2003 | 4.03 | 4.03 | 4.02 | 4.03 |
| 02/19/2003 | 4.12 | 4.12 | 3.95 | 4.04 |
| 02/20/2003 | 3.97 | 4.01 | 3.94 | 4.01 |
| 02/21/2003 | 4.02 | 4.11 | 3.99 | 4.01 |
| 02/24/2003 | 4.06 | 4.25 | 4.06 | 4.21 |
| 02/25/2003 | 4.23 | 4.32 | 4.19 | 4.32 |
| 02/26/2003 | 4.38 | 4.49 | 4.31 | 4.31 |
| 02/27/2003 | 4.28 | 4.31 | 4.16 | 4.25 |
| 02/28/2003 | 4.17 | 4.22 | 4.08 | 4.22 |
| 03/03/2003 | 4.18 | 4.19 | 4.1 | 4.19 |
| 03/04/2003 | 4.1 | 4.17 | 4.1 | 4.17 |
| 03/05/2003 | 4.19 | 4.19 | 4.12 | 4.17 |
| 03/06/2003 | 4.15 | 4.23 | 4.15 | 4.23 |
| 03/07/2003 | 4.23 | 4.39 | 4.21 | 4.35 |
| 03/10/2003 | 4.4 | 4.4 | 4.24 | 4.24 |
| 03/11/2003 | 4.29 | 4.33 | 4.25 | 4.3 |
| 03/12/2003 | 4.26 | 4.26 | 4.12 | 4.12 |
| 03/13/2003 | 4.24 | 4.24 | 4.11 | 4.11 |
| 03/14/2003 | 4.06 | 4.23 | 4.06 | 4.16 |
| 03/17/2003 | 4.12 | 4.23 | 4.01 | 4.21 |
| 03/18/2003 | 4.23 | 4.4 | 4.21 | 4.31 |
| 03/19/2003 | 4.39 | 4.51 | 4.36 | 4.36 |
| 03/20/2003 | 4.47 | 4.47 | 4.34 | 4.34 |
| 03/21/2003 | 4.38 | 4.61 | 4.34 | 4.34 |
| 03/24/2003 | 4.5 | 4.53 | 4.44 | 4.46 |
| 03/25/2003 | 4.55 | 4.55 | 4.39 | 4.53 |
| 03/26/2003 | 4.47 | 4.5 | 4.43 | 4.44 |
| 03/27/2003 | 4.42 | 4.5 | 4.42 | 4.44 |
| 03/28/2003 | 4.44 | 4.68 | 4.44 | 4.55 |
| 03/31/2003 | 4.55 | 4.55 | 4.38 | 4.38 |
| 04/01/2003 | 4.47 | 4.6 | 4.47 | 4.55 |
| 04/02/2003 | 4.55 | 4.73 | 4.55 | 4.63 |
| 04/03/2003 | 4.61 | 4.77 | 4.42 | 4.52 |
| 04/04/2003 | 4.47 | 4.6 | 4.47 | 4.57 |
| 04/07/2003 | 4.66 | 4.91 | 4.66 | 4.82 |
| 04/08/2003 | 4.75 | 4.88 | 4.74 | 4.88 |
| 04/09/2003 | 4.77 | 4.97 | 4.6 | 4.82 |
| 04/10/2003 | 4.88 | 4.88 | 4.76 | 4.76 |
| 04/11/2003 | 4.83 | 4.85 | 4.83 | 4.83 |
| 04/14/2003 | 4.89 | 4.99 | 4.88 | 4.88 |
| 04/15/2003 | 4.93 | 5.03 | 4.89 | 4.89 |
| 04/16/2003 | 4.93 | 4.95 | 4.82 | 4.94 |
| 04/17/2003 | 4.88 | 4.88 | 4.74 | 4.84 |
| 04/18/2003 | 4.95 | 4.95 | 4.95 | 4.95 |
| 04/21/2003 | 4.95 | 4.95 | 4.95 | 4.95 |
| 04/22/2003 | 4.8 | 4.83 | 4.55 | 4.83 |
| 04/23/2003 | 4.87 | 4.93 | 4.86 | 4.93 |
| 04/24/2003 | 4.88 | 4.88 | 4.51 | 4.68 |
| 04/25/2003 | 4.67 | 4.68 | 4.58 | 4.68 |
| 04/28/2003 | 4.66 | 4.66 | 4.4 | 4.44 |
| 04/29/2003 | 4.44 | 4.56 | 4.34 | 4.55 |
| 04/30/2003 | 4.54 | 4.55 | 4.44 | 4.44 |
| 05/01/2003 | 4.55 | 4.55 | 4.55 | 4.55 |
| 05/02/2003 | 4.34 | 4.56 | 4.34 | 4.43 |
| 05/05/2003 | 4.5 | 4.6 | 4.46 | 4.46 |
| 05/06/2003 | 4.52 | 4.56 | 4.4 | 4.51 |
| 05/07/2003 | 4.5 | 4.53 | 4.23 | 4.31 |
| 05/08/2003 | 4.39 | 4.52 | 4.39 | 4.48 |
| 05/09/2003 | 4.48 | 4.66 | 4.47 | 4.66 |
| 05/12/2003 | 4.51 | 4.67 | 4.51 | 4.66 |
| 05/13/2003 | 4.66 | 4.77 | 4.63 | 4.63 |
| 05/14/2003 | 4.6 | 4.82 | 4.6 | 4.77 |
| 05/15/2003 | 4.79 | 4.94 | 4.66 | 4.71 |
| 05/16/2003 | 4.77 | 4.88 | 4.77 | 4.88 |
| 05/19/2003 | 4.93 | 4.93 | 4.82 | 4.82 |
| 05/20/2003 | 4.8 | 4.83 | 4.78 | 4.82 |
| 05/21/2003 | 4.9 | 4.9 | 4.82 | 4.82 |
| 05/22/2003 | 4.75 | 4.92 | 4.75 | 4.77 |
| 05/23/2003 | 4.77 | 4.77 | 4.66 | 4.71 |
| 05/26/2003 | 4.88 | 4.88 | 4.72 | 4.73 |
| 05/27/2003 | 4.79 | 4.93 | 4.77 | 4.84 |
| 05/28/2003 | 4.95 | 5.1 | 4.83 | 4.9 |
| 05/29/2003 | 4.88 | 4.88 | 4.88 | 4.88 |
| 05/30/2003 | 4.88 | 4.88 | 4.82 | 4.82 |
| 06/02/2003 | 4.94 | 4.94 | 4.94 | 4.94 |
| 06/03/2003 | 4.88 | 4.98 | 4.88 | 4.98 |
| 06/04/2003 | 4.98 | 5.04 | 4.77 | 4.77 |
| 06/05/2003 | 4.94 | 5.04 | 4.88 | 5.04 |
| 06/06/2003 | 4.99 | 5.09 | 4.99 | 5.01 |
| 06/09/2003 | 4.99 | 4.99 | 4.88 | 4.88 |
| 06/10/2003 | 4.88 | 4.99 | 4.8 | 4.9 |
| 06/11/2003 | 4.88 | 4.96 | 4.82 | 4.82 |
| 06/12/2003 | 4.82 | 4.98 | 4.82 | 4.97 |
| 06/13/2003 | 4.88 | 4.93 | 4.84 | 4.9 |
| 06/16/2003 | 4.88 | 4.91 | 4.88 | 4.91 |
| 06/17/2003 | 5.03 | 5.17 | 4.95 | 5.08 |
| 06/18/2003 | 5.1 | 5.13 | 5.1 | 5.1 |
| 06/19/2003 | 5.1 | 5.1 | 5.04 | 5.04 |
| 06/20/2003 | 4.99 | 5.09 | 4.99 | 5.04 |
| 06/23/2003 | 5.09 | 5.09 | 4.96 | 4.99 |
| 06/24/2003 | 4.99 | 4.99 | 4.74 | 4.89 |
| 06/25/2003 | 4.93 | 4.93 | 4.88 | 4.88 |
| 06/26/2003 | 4.89 | 5.09 | 4.88 | 5.09 |
| 06/27/2003 | 5.13 | 5.22 | 4.95 | 4.99 |
| 06/30/2003 | 5.17 | 5.41 | 5.12 | 5.16 |
| 07/01/2003 | 5.2 | 5.27 | 5.12 | 5.12 |
| 07/02/2003 | 5.24 | 5.41 | 5.18 | 5.41 |
| 07/03/2003 | 5.32 | 5.41 | 5.32 | 5.4 |
| 07/04/2003 | 5.37 | 5.42 | 5.37 | 5.39 |
| 07/07/2003 | 5.37 | 5.47 | 5.37 | 5.47 |
| 07/08/2003 | 5.38 | 5.5 | 5.37 | 5.5 |
| 07/09/2003 | 5.42 | 5.44 | 5.39 | 5.44 |
| 07/10/2003 | 5.5 | 5.53 | 5.42 | 5.43 |
| 07/11/2003 | 5.44 | 5.54 | 5.42 | 5.54 |
| 07/14/2003 | 5.54 | 5.57 | 5.5 | 5.52 |
| 07/15/2003 | 5.5 | 5.68 | 5.5 | 5.67 |
| 07/16/2003 | 5.64 | 5.71 | 5.58 | 5.58 |
| 07/17/2003 | 5.64 | 5.71 | 5.58 | 5.58 |
| 07/18/2003 | 5.63 | 5.63 | 5.47 | 5.47 |
| 07/21/2003 | 5.53 | 5.63 | 5.39 | 5.53 |
| 07/22/2003 | 5.53 | 5.53 | 5.36 | 5.37 |
| 07/23/2003 | 5.48 | 5.48 | 5.37 | 5.37 |
| 07/24/2003 | 5.42 | 5.58 | 5.37 | 5.53 |
| 07/25/2003 | 5.53 | 5.53 | 5.37 | 5.37 |
| 07/28/2003 | 5.47 | 5.53 | 5.39 | 5.53 |
| 07/29/2003 | 5.47 | 5.47 | 5.47 | 5.47 |
| 07/30/2003 | 5.47 | 5.53 | 5.27 | 5.53 |
| 07/31/2003 | 5.53 | 5.53 | 5.37 | 5.37 |
| 08/01/2003 | 5.51 | 5.55 | 5.51 | 5.53 |
| 08/04/2003 | 5.55 | 5.7 | 5.54 | 5.7 |
| 08/05/2003 | 5.85 | 5.85 | 5.53 | 5.54 |
| 08/06/2003 | 5.47 | 5.49 | 5.31 | 5.31 |
| 08/07/2003 | 5.41 | 5.51 | 5.4 | 5.47 |
| 08/08/2003 | 5.55 | 5.56 | 5.42 | 5.47 |
| 08/11/2003 | 5.45 | 5.5 | 5.1 | 5.41 |
| 08/12/2003 | 5.42 | 5.53 | 5.42 | 5.53 |
| 08/13/2003 | 5.53 | 5.53 | 5.41 | 5.41 |
| 08/14/2003 | 5.41 | 5.72 | 5.39 | 5.72 |
| 08/15/2003 | 5.64 | 5.74 | 5.63 | 5.72 |
| 08/18/2003 | 5.64 | 5.8 | 5.64 | 5.79 |
| 08/19/2003 | 5.79 | 5.86 | 5.76 | 5.79 |
| 08/20/2003 | 5.73 | 6 | 5.69 | 5.78 |
| 08/21/2003 | 5.78 | 5.83 | 5.72 | 5.76 |
| 08/22/2003 | 5.74 | 5.96 | 5.73 | 5.74 |
| 08/25/2003 | 5.78 | 5.92 | 5.76 | 5.76 |
| 08/26/2003 | 5.8 | 5.99 | 5.8 | 5.82 |
| 08/27/2003 | 5.85 | 6.01 | 5.85 | 5.91 |
| 08/28/2003 | 5.91 | 6.12 | 5.91 | 5.99 |
| 08/29/2003 | 5.98 | 6.18 | 5.96 | 6.12 |
| 09/01/2003 | 6.12 | 6.29 | 6.12 | 6.18 |
| 09/02/2003 | 6.21 | 6.39 | 6.19 | 6.38 |
| 09/03/2003 | 6.29 | 6.45 | 6.29 | 6.45 |
| 09/04/2003 | 6.41 | 6.47 | 6.4 | 6.45 |
| 09/05/2003 | 6.42 | 6.47 | 6.29 | 6.47 |
| 09/08/2003 | 6.45 | 6.5 | 6.42 | 6.43 |
| 09/09/2003 | 6.45 | 6.45 | 6.38 | 6.38 |
| 09/10/2003 | 6.36 | 6.45 | 6.31 | 6.39 |
| 09/11/2003 | 6.29 | 6.67 | 6.29 | 6.61 |
| 09/12/2003 | 6.77 | 6.94 | 6.69 | 6.88 |
| 09/15/2003 | 6.78 | 6.94 | 6.72 | 6.72 |
| 09/16/2003 | 6.61 | 6.83 | 6.56 | 6.67 |
| 09/17/2003 | 6.71 | 6.83 | 6.63 | 6.77 |
| 09/18/2003 | 6.83 | 6.83 | 6.75 | 6.83 |
| 09/19/2003 | 6.99 | 6.99 | 6.7 | 6.91 |
| 09/22/2003 | 6.83 | 6.83 | 6.56 | 6.83 |
| 09/23/2003 | 6.83 | 7.5 | 6.83 | 7.42 |
| 09/24/2003 | 7.37 | 7.47 | 7.06 | 7.21 |
| 09/25/2003 | 7.16 | 7.26 | 6.86 | 6.99 |
| 09/26/2003 | 7.05 | 7.05 | 6.7 | 7.05 |
| 09/29/2003 | 6.94 | 7.23 | 6.94 | 7.23 |
| 09/30/2003 | 7.18 | 7.18 | 6.83 | 6.86 |
| 10/01/2003 | 7.05 | 7.21 | 7 | 7.13 |
| 10/02/2003 | 7.26 | 7.31 | 7.23 | 7.23 |
| 10/03/2003 | 7.09 | 7.33 | 7.09 | 7.09 |
| 10/06/2003 | 7.17 | 7.26 | 6.79 | 6.89 |
| 10/07/2003 | 6.87 | 6.89 | 6.5 | 6.55 |
| 10/08/2003 | 6.72 | 6.88 | 6.63 | 6.72 |
| 10/09/2003 | 6.86 | 6.86 | 6.67 | 6.78 |
| 10/10/2003 | 6.86 | 6.88 | 6.78 | 6.78 |
| 10/13/2003 | 6.78 | 6.78 | 6.78 | 6.78 |
| 10/14/2003 | 6.81 | 6.86 | 6.72 | 6.81 |
| 10/15/2003 | 6.83 | 6.88 | 6.73 | 6.82 |
| 10/16/2003 | 6.72 | 6.72 | 6.62 | 6.67 |
| 10/17/2003 | 6.64 | 6.67 | 6.5 | 6.58 |
| 10/20/2003 | 6.54 | 6.71 | 6.54 | 6.61 |
| 10/21/2003 | 6.72 | 6.76 | 6.62 | 6.65 |
| 10/22/2003 | 6.72 | 6.72 | 6.54 | 6.61 |
| 10/23/2003 | 6.4 | 6.54 | 6.32 | 6.32 |
| 10/24/2003 | 6.34 | 6.5 | 6.34 | 6.41 |
| 10/27/2003 | 6.52 | 6.72 | 6.5 | 6.57 |
| 10/28/2003 | 6.56 | 6.65 | 6.56 | 6.65 |
| 10/29/2003 | 6.59 | 6.67 | 6.56 | 6.67 |
| 10/30/2003 | 6.66 | 6.69 | 6.66 | 6.69 |
| 10/31/2003 | 6.67 | 6.71 | 6.61 | 6.71 |
| 11/03/2003 | 6.68 | 6.7 | 6.6 | 6.61 |
| 11/04/2003 | 6.64 | 6.72 | 6.64 | 6.67 |
| 11/05/2003 | 6.61 | 6.69 | 6.41 | 6.46 |
| 11/06/2003 | 6.5 | 6.5 | 6.41 | 6.41 |
| 11/07/2003 | 6.41 | 6.81 | 6.38 | 6.67 |
| 11/10/2003 | 6.71 | 6.71 | 6.6 | 6.6 |
| 11/11/2003 | 6.71 | 6.71 | 6.34 | 6.34 |
| 11/12/2003 | 6.38 | 6.47 | 6.38 | 6.47 |
| 11/13/2003 | 6.42 | 6.5 | 6.4 | 6.45 |
| 11/14/2003 | 6.51 | 6.51 | 6.35 | 6.39 |
| 11/17/2003 | 6.39 | 6.45 | 6.24 | 6.24 |
| 11/18/2003 | 6.29 | 6.39 | 6.29 | 6.34 |
| 11/19/2003 | 6.34 | 6.46 | 6.34 | 6.42 |
| 11/20/2003 | 6.3 | 6.56 | 6.3 | 6.47 |
| 11/21/2003 | 6.5 | 6.65 | 6.5 | 6.65 |
| 11/24/2003 | 6.61 | 6.82 | 6.61 | 6.82 |
| 11/25/2003 | 6.78 | 7.22 | 6.76 | 7.21 |
| 11/26/2003 | 7.1 | 7.36 | 6.94 | 7.06 |
| 11/27/2003 | 6.89 | 6.91 | 6.62 | 6.62 |
| 11/28/2003 | 6.6 | 6.81 | 6.55 | 6.81 |
| 12/01/2003 | 6.77 | 6.77 | 6.67 | 6.72 |
| 12/02/2003 | 6.67 | 6.68 | 6.56 | 6.68 |
| 12/03/2003 | 6.71 | 6.99 | 6.71 | 6.81 |
| 12/04/2003 | 6.83 | 6.83 | 6.77 | 6.8 |
| 12/05/2003 | 6.81 | 6.81 | 6.78 | 6.78 |
| 12/08/2003 | 6.77 | 6.79 | 6.77 | 6.79 |
| 12/09/2003 | 6.83 | 6.9 | 6.83 | 6.9 |
| 12/10/2003 | 6.83 | 6.83 | 6.74 | 6.74 |
| 12/11/2003 | 6.8 | 6.88 | 6.8 | 6.8 |
| 12/12/2003 | 6.83 | 6.83 | 6.72 | 6.73 |
| 12/15/2003 | 6.83 | 6.89 | 6.81 | 6.83 |
| 12/16/2003 | 6.83 | 6.92 | 6.82 | 6.85 |
| 12/17/2003 | 6.9 | 7.04 | 6.89 | 7 |
| 12/18/2003 | 6.99 | 7.14 | 6.99 | 7.07 |
| 12/19/2003 | 7.02 | 7.38 | 7.02 | 7.38 |
| 12/22/2003 | 7.36 | 7.36 | 7.21 | 7.22 |
| 12/23/2003 | 7.25 | 7.26 | 7.15 | 7.19 |
| 12/24/2003 | 7.36 | 7.36 | 7.36 | 7.36 |
| 12/25/2003 | 7.36 | 7.36 | 7.36 | 7.36 |
| 12/26/2003 | 7.36 | 7.36 | 7.36 | 7.36 |
| 12/29/2003 | 7.15 | 7.19 | 7.05 | 7.07 |
| 12/30/2003 | 7.05 | 7.12 | 6.81 | 6.99 |
| 12/31/2003 | 7.15 | 7.15 | 7.15 | 7.15 |