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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.5642
CLOSE 7.5808
Low
LOW 6.4
High
HIGH 9.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 7.15 | 7.15 | 7.15 | 7.15 |
| 01/02/2004 | 7.1 | 7.13 | 7 | 7 |
| 01/05/2004 | 6.97 | 7.08 | 6.97 | 6.99 |
| 01/06/2004 | 7.05 | 7.13 | 7.02 | 7.1 |
| 01/07/2004 | 7.05 | 7.18 | 7.05 | 7.13 |
| 01/08/2004 | 7.21 | 7.37 | 7.21 | 7.35 |
| 01/09/2004 | 7.42 | 7.54 | 7.37 | 7.44 |
| 01/12/2004 | 7.32 | 7.44 | 7.32 | 7.44 |
| 01/13/2004 | 7.48 | 7.49 | 7.43 | 7.43 |
| 01/14/2004 | 7.48 | 7.59 | 7.48 | 7.59 |
| 01/15/2004 | 7.83 | 7.83 | 7.52 | 7.68 |
| 01/16/2004 | 7.6 | 7.6 | 7.53 | 7.56 |
| 01/19/2004 | 7.48 | 7.69 | 7.48 | 7.48 |
| 01/20/2004 | 7.48 | 7.53 | 7.42 | 7.42 |
| 01/21/2004 | 7.32 | 7.48 | 7.32 | 7.4 |
| 01/22/2004 | 7.47 | 7.58 | 7.46 | 7.57 |
| 01/23/2004 | 7.59 | 7.64 | 7.59 | 7.59 |
| 01/26/2004 | 7.55 | 7.59 | 7.55 | 7.59 |
| 01/27/2004 | 7.58 | 7.58 | 7.37 | 7.37 |
| 01/28/2004 | 7.27 | 7.27 | 7.19 | 7.19 |
| 01/29/2004 | 7.26 | 7.34 | 7.23 | 7.23 |
| 01/30/2004 | 7.34 | 7.35 | 7.27 | 7.35 |
| 02/02/2004 | 7.48 | 7.48 | 7.33 | 7.37 |
| 02/03/2004 | 7.32 | 7.37 | 7.32 | 7.32 |
| 02/04/2004 | 7.26 | 7.43 | 7.26 | 7.43 |
| 02/05/2004 | 7.41 | 7.43 | 7.26 | 7.33 |
| 02/06/2004 | 7.35 | 7.36 | 7.26 | 7.29 |
| 02/09/2004 | 7.35 | 7.52 | 7.35 | 7.45 |
| 02/10/2004 | 7.46 | 7.53 | 7.39 | 7.53 |
| 02/11/2004 | 7.52 | 7.57 | 7.49 | 7.57 |
| 02/12/2004 | 7.59 | 7.59 | 7.55 | 7.56 |
| 02/13/2004 | 7.58 | 7.59 | 7.48 | 7.59 |
| 02/16/2004 | 7.42 | 7.57 | 7.42 | 7.57 |
| 02/17/2004 | 7.55 | 7.55 | 7.48 | 7.5 |
| 02/18/2004 | 7.48 | 7.53 | 7.48 | 7.53 |
| 02/19/2004 | 7.53 | 7.53 | 7.53 | 7.53 |
| 02/20/2004 | 7.53 | 7.64 | 7.53 | 7.59 |
| 02/23/2004 | 7.59 | 7.59 | 7.51 | 7.51 |
| 02/24/2004 | 7.5 | 7.55 | 7.48 | 7.48 |
| 02/25/2004 | 7.45 | 7.45 | 7.18 | 7.18 |
| 02/26/2004 | 7.16 | 7.26 | 7.16 | 7.18 |
| 02/27/2004 | 7.23 | 7.26 | 7.11 | 7.15 |
| 03/01/2004 | 7.12 | 7.15 | 7.12 | 7.15 |
| 03/02/2004 | 7.15 | 7.15 | 7.1 | 7.1 |
| 03/03/2004 | 7.12 | 7.14 | 7.09 | 7.14 |
| 03/04/2004 | 7.05 | 7.05 | 6.8 | 6.99 |
| 03/05/2004 | 7.01 | 7.06 | 7 | 7.06 |
| 03/08/2004 | 7.06 | 7.07 | 7.01 | 7.05 |
| 03/09/2004 | 7.05 | 7.1 | 7.01 | 7.05 |
| 03/10/2004 | 7.07 | 7.07 | 7.05 | 7.07 |
| 03/11/2004 | 7.06 | 7.06 | 6.99 | 7.02 |
| 03/12/2004 | 7.05 | 7.05 | 6.79 | 6.89 |
| 03/15/2004 | 6.89 | 6.94 | 6.88 | 6.88 |
| 03/16/2004 | 6.86 | 6.86 | 6.62 | 6.67 |
| 03/17/2004 | 6.67 | 6.76 | 6.65 | 6.76 |
| 03/18/2004 | 6.74 | 6.74 | 6.69 | 6.7 |
| 03/19/2004 | 6.67 | 6.72 | 6.63 | 6.69 |
| 03/22/2004 | 6.67 | 6.67 | 6.4 | 6.53 |
| 03/23/2004 | 6.52 | 6.65 | 6.51 | 6.65 |
| 03/24/2004 | 6.56 | 6.83 | 6.56 | 6.83 |
| 03/25/2004 | 6.83 | 6.83 | 6.81 | 6.83 |
| 03/26/2004 | 6.72 | 7.02 | 6.72 | 7.02 |
| 03/29/2004 | 6.99 | 7.23 | 6.99 | 7.14 |
| 03/30/2004 | 7.15 | 7.15 | 6.88 | 7.15 |
| 03/31/2004 | 7.12 | 7.29 | 7.04 | 7.26 |
| 04/01/2004 | 7.23 | 7.31 | 7.23 | 7.31 |
| 04/02/2004 | 7.3 | 7.3 | 7.22 | 7.29 |
| 04/05/2004 | 7.26 | 7.26 | 7.12 | 7.15 |
| 04/06/2004 | 7.14 | 7.15 | 7.14 | 7.14 |
| 04/07/2004 | 7.15 | 7.23 | 7.14 | 7.18 |
| 04/08/2004 | 7.14 | 7.15 | 7.09 | 7.1 |
| 04/09/2004 | 7.26 | 7.26 | 7.26 | 7.26 |
| 04/12/2004 | 7.26 | 7.26 | 7.26 | 7.26 |
| 04/13/2004 | 7.15 | 7.23 | 7.15 | 7.15 |
| 04/14/2004 | 7.14 | 7.14 | 7.02 | 7.06 |
| 04/15/2004 | 7.09 | 7.17 | 7.09 | 7.15 |
| 04/16/2004 | 7.15 | 7.21 | 7.15 | 7.21 |
| 04/19/2004 | 7.18 | 7.39 | 7.18 | 7.38 |
| 04/20/2004 | 7.4 | 7.4 | 7.21 | 7.21 |
| 04/21/2004 | 7.15 | 7.28 | 7.06 | 7.26 |
| 04/22/2004 | 7.26 | 7.37 | 7.26 | 7.26 |
| 04/23/2004 | 7.26 | 7.38 | 7.26 | 7.37 |
| 04/26/2004 | 7.48 | 7.64 | 7.43 | 7.61 |
| 04/27/2004 | 7.62 | 7.62 | 7.51 | 7.58 |
| 04/28/2004 | 7.48 | 7.48 | 7.42 | 7.44 |
| 04/29/2004 | 7.42 | 7.42 | 7.37 | 7.38 |
| 04/30/2004 | 7.38 | 7.42 | 7.38 | 7.42 |
| 05/03/2004 | 7.37 | 7.41 | 7.27 | 7.41 |
| 05/04/2004 | 7.46 | 7.46 | 7.44 | 7.44 |
| 05/05/2004 | 7.41 | 7.46 | 7.41 | 7.46 |
| 05/06/2004 | 7.47 | 7.51 | 7.43 | 7.43 |
| 05/07/2004 | 7.48 | 7.53 | 7.48 | 7.49 |
| 05/10/2004 | 7.49 | 7.49 | 7.43 | 7.43 |
| 05/11/2004 | 7.43 | 7.48 | 7.42 | 7.48 |
| 05/12/2004 | 7.52 | 7.52 | 7.45 | 7.47 |
| 05/13/2004 | 7.44 | 7.46 | 7.26 | 7.26 |
| 05/14/2004 | 7.26 | 7.35 | 7.26 | 7.35 |
| 05/17/2004 | 7.32 | 7.32 | 7.17 | 7.31 |
| 05/18/2004 | 7.27 | 7.47 | 7.27 | 7.43 |
| 05/19/2004 | 7.32 | 7.32 | 7.29 | 7.32 |
| 05/20/2004 | 7.34 | 7.48 | 7.34 | 7.48 |
| 05/21/2004 | 7.35 | 7.55 | 7.35 | 7.55 |
| 05/24/2004 | 7.56 | 7.64 | 7.51 | 7.51 |
| 05/25/2004 | 7.59 | 7.59 | 7.54 | 7.59 |
| 05/26/2004 | 7.59 | 7.91 | 7.59 | 7.83 |
| 05/27/2004 | 7.78 | 7.91 | 7.78 | 7.85 |
| 05/28/2004 | 7.78 | 7.84 | 7.71 | 7.81 |
| 05/31/2004 | 7.64 | 7.72 | 7.64 | 7.72 |
| 06/01/2004 | 7.75 | 7.81 | 7.63 | 7.71 |
| 06/02/2004 | 7.74 | 7.8 | 7.74 | 7.78 |
| 06/03/2004 | 7.76 | 7.81 | 7.76 | 7.8 |
| 06/04/2004 | 7.79 | 7.82 | 7.69 | 7.71 |
| 06/07/2004 | 7.86 | 7.86 | 7.69 | 7.69 |
| 06/08/2004 | 7.7 | 7.7 | 7.66 | 7.66 |
| 06/09/2004 | 7.63 | 7.64 | 7.55 | 7.55 |
| 06/10/2004 | 7.59 | 7.66 | 7.55 | 7.66 |
| 06/11/2004 | 7.59 | 7.64 | 7.59 | 7.63 |
| 06/14/2004 | 7.53 | 7.54 | 7.53 | 7.54 |
| 06/15/2004 | 7.49 | 7.59 | 7.49 | 7.59 |
| 06/16/2004 | 7.61 | 7.64 | 7.58 | 7.58 |
| 06/17/2004 | 7.64 | 7.64 | 7.51 | 7.59 |
| 06/18/2004 | 7.53 | 7.59 | 7.53 | 7.59 |
| 06/21/2004 | 7.6 | 7.64 | 7.59 | 7.64 |
| 06/22/2004 | 7.59 | 7.59 | 7.53 | 7.59 |
| 06/23/2004 | 7.56 | 7.59 | 7.48 | 7.59 |
| 06/24/2004 | 7.6 | 7.6 | 7.53 | 7.59 |
| 06/25/2004 | 7.6 | 7.6 | 7.48 | 7.48 |
| 06/28/2004 | 7.43 | 7.43 | 7.37 | 7.37 |
| 06/29/2004 | 7.39 | 7.49 | 7.38 | 7.49 |
| 06/30/2004 | 7.51 | 7.56 | 7.51 | 7.56 |
| 07/01/2004 | 7.48 | 7.65 | 7.48 | 7.59 |
| 07/02/2004 | 7.62 | 7.62 | 7.53 | 7.53 |
| 07/05/2004 | 7.48 | 7.48 | 7.24 | 7.24 |
| 07/06/2004 | 7.37 | 7.37 | 7.22 | 7.32 |
| 07/07/2004 | 7.26 | 7.27 | 7.26 | 7.26 |
| 07/08/2004 | 7.11 | 7.11 | 6.96 | 6.99 |
| 07/09/2004 | 6.83 | 7.02 | 6.83 | 6.83 |
| 07/12/2004 | 6.78 | 6.83 | 6.78 | 6.83 |
| 07/13/2004 | 6.77 | 6.77 | 6.77 | 6.77 |
| 07/14/2004 | 6.72 | 6.9 | 6.72 | 6.72 |
| 07/15/2004 | 6.73 | 6.73 | 6.73 | 6.73 |
| 07/16/2004 | 6.74 | 6.94 | 6.74 | 6.94 |
| 07/19/2004 | 6.9 | 6.94 | 6.9 | 6.94 |
| 07/20/2004 | 6.81 | 7.15 | 6.73 | 7.15 |
| 07/21/2004 | 7 | 7.15 | 7 | 7.15 |
| 07/22/2004 | 6.99 | 7.09 | 6.99 | 7.08 |
| 07/23/2004 | 7 | 7.01 | 6.99 | 7.01 |
| 07/26/2004 | 6.96 | 7.21 | 6.96 | 7.08 |
| 07/27/2004 | 7.1 | 7.1 | 6.96 | 6.98 |
| 07/28/2004 | 6.94 | 7.15 | 6.94 | 7.1 |
| 07/29/2004 | 7.15 | 7.15 | 7 | 7.09 |
| 07/30/2004 | 7.05 | 7.15 | 7.05 | 7.05 |
| 08/02/2004 | 7.15 | 7.26 | 7.06 | 7.17 |
| 08/03/2004 | 7.21 | 7.27 | 7.18 | 7.27 |
| 08/04/2004 | 7.32 | 7.35 | 7.26 | 7.35 |
| 08/05/2004 | 7.32 | 7.32 | 7.26 | 7.3 |
| 08/06/2004 | 7.07 | 7.37 | 7.07 | 7.35 |
| 08/09/2004 | 7.34 | 7.34 | 7.26 | 7.29 |
| 08/10/2004 | 7.27 | 7.44 | 7.26 | 7.34 |
| 08/11/2004 | 7.32 | 7.32 | 7.15 | 7.26 |
| 08/12/2004 | 7.28 | 7.32 | 7.26 | 7.28 |
| 08/13/2004 | 7.15 | 7.15 | 7.15 | 7.15 |
| 08/16/2004 | 7.12 | 7.26 | 7.05 | 7.05 |
| 08/17/2004 | 7.05 | 7.21 | 7.05 | 7.13 |
| 08/18/2004 | 7.23 | 7.26 | 7.1 | 7.26 |
| 08/19/2004 | 7.25 | 7.25 | 7.19 | 7.19 |
| 08/20/2004 | 7.2 | 7.2 | 7.15 | 7.18 |
| 08/23/2004 | 7.13 | 7.22 | 7.13 | 7.19 |
| 08/24/2004 | 7.21 | 7.21 | 6.91 | 6.91 |
| 08/25/2004 | 6.94 | 6.94 | 6.94 | 6.94 |
| 08/26/2004 | 6.9 | 7.17 | 6.9 | 7.17 |
| 08/27/2004 | 7.05 | 7.32 | 7.05 | 7.32 |
| 08/30/2004 | 7.21 | 7.29 | 7.18 | 7.29 |
| 08/31/2004 | 7.26 | 7.26 | 7.09 | 7.11 |
| 09/01/2004 | 7.05 | 7.05 | 7.05 | 7.05 |
| 09/02/2004 | 7.04 | 7.4 | 7.04 | 7.32 |
| 09/03/2004 | 7.32 | 7.32 | 7.19 | 7.21 |
| 09/06/2004 | 7.26 | 7.26 | 7.15 | 7.16 |
| 09/07/2004 | 7.12 | 7.15 | 7.12 | 7.15 |
| 09/08/2004 | 7.1 | 7.17 | 7.1 | 7.15 |
| 09/09/2004 | 7.15 | 7.15 | 7.09 | 7.1 |
| 09/10/2004 | 7.18 | 7.21 | 7.18 | 7.18 |
| 09/13/2004 | 7.24 | 7.39 | 7.24 | 7.39 |
| 09/14/2004 | 7.39 | 7.52 | 7.24 | 7.52 |
| 09/15/2004 | 7.54 | 7.64 | 7.48 | 7.54 |
| 09/16/2004 | 7.54 | 7.59 | 7.48 | 7.59 |
| 09/17/2004 | 7.51 | 8.13 | 7.51 | 8.13 |
| 09/20/2004 | 8.07 | 8.07 | 7.64 | 7.77 |
| 09/21/2004 | 7.8 | 7.8 | 7.46 | 7.8 |
| 09/22/2004 | 7.8 | 8.13 | 7.65 | 8.02 |
| 09/23/2004 | 7.91 | 7.93 | 7.7 | 7.74 |
| 09/24/2004 | 7.9 | 8.02 | 7.9 | 8.02 |
| 09/27/2004 | 7.91 | 8.07 | 7.91 | 7.98 |
| 09/28/2004 | 7.91 | 7.91 | 7.81 | 7.91 |
| 09/29/2004 | 7.91 | 8.01 | 7.86 | 8.01 |
| 09/30/2004 | 8.01 | 8.01 | 7.86 | 7.96 |
| 10/01/2004 | 7.89 | 8.02 | 7.89 | 8.02 |
| 10/04/2004 | 8.02 | 8.07 | 7.87 | 8.02 |
| 10/05/2004 | 8.03 | 8.03 | 7.96 | 7.97 |
| 10/06/2004 | 8.01 | 8.01 | 7.92 | 7.92 |
| 10/07/2004 | 8.02 | 8.02 | 7.89 | 7.89 |
| 10/08/2004 | 8.01 | 8.01 | 7.9 | 7.9 |
| 10/11/2004 | 7.83 | 7.9 | 7.8 | 7.8 |
| 10/12/2004 | 7.8 | 7.9 | 7.75 | 7.75 |
| 10/13/2004 | 7.83 | 7.86 | 7.79 | 7.85 |
| 10/14/2004 | 7.89 | 8.09 | 7.86 | 8.02 |
| 10/15/2004 | 8.01 | 8.01 | 7.95 | 7.95 |
| 10/18/2004 | 7.97 | 8.05 | 7.97 | 8.02 |
| 10/19/2004 | 8.03 | 8.07 | 8.01 | 8.01 |
| 10/20/2004 | 8.02 | 8.1 | 8.02 | 8.05 |
| 10/21/2004 | 8.07 | 8.38 | 8.05 | 8.38 |
| 10/22/2004 | 8.32 | 8.34 | 8.11 | 8.21 |
| 10/25/2004 | 8.18 | 8.18 | 8.1 | 8.12 |
| 10/26/2004 | 8.07 | 8.16 | 8.02 | 8.04 |
| 10/27/2004 | 7.91 | 7.91 | 7.47 | 7.75 |
| 10/28/2004 | 7.75 | 7.9 | 7.37 | 7.8 |
| 10/29/2004 | 7.78 | 7.89 | 7.77 | 7.87 |
| 11/01/2004 | 7.75 | 7.86 | 7.75 | 7.83 |
| 11/02/2004 | 7.84 | 8.02 | 7.84 | 8.02 |
| 11/03/2004 | 8.02 | 8.15 | 7.99 | 8.15 |
| 11/04/2004 | 8.11 | 8.19 | 8.06 | 8.09 |
| 11/05/2004 | 8.09 | 8.28 | 8.09 | 8.25 |
| 11/08/2004 | 8.24 | 8.34 | 8.24 | 8.34 |
| 11/09/2004 | 8.35 | 8.41 | 8.26 | 8.41 |
| 11/10/2004 | 8.29 | 8.45 | 8.29 | 8.43 |
| 11/11/2004 | 8.43 | 8.44 | 8.43 | 8.44 |
| 11/12/2004 | 8.43 | 8.43 | 8.32 | 8.4 |
| 11/15/2004 | 8.41 | 8.41 | 8.31 | 8.31 |
| 11/16/2004 | 8.3 | 8.35 | 8.3 | 8.3 |
| 11/17/2004 | 8.3 | 8.45 | 8.3 | 8.45 |
| 11/18/2004 | 8.45 | 8.67 | 8.44 | 8.55 |
| 11/19/2004 | 8.47 | 8.67 | 8.47 | 8.56 |
| 11/22/2004 | 8.46 | 8.56 | 8.4 | 8.56 |
| 11/23/2004 | 8.46 | 8.62 | 8.46 | 8.62 |
| 11/24/2004 | 8.56 | 8.65 | 8.56 | 8.65 |
| 11/25/2004 | 8.56 | 8.65 | 8.56 | 8.6 |
| 11/26/2004 | 8.58 | 8.68 | 8.58 | 8.62 |
| 11/29/2004 | 8.59 | 8.8 | 8.54 | 8.8 |
| 11/30/2004 | 8.86 | 9.05 | 8.78 | 9.05 |
| 12/01/2004 | 9 | 9 | 8.83 | 8.86 |
| 12/02/2004 | 8.89 | 8.89 | 8.67 | 8.67 |
| 12/03/2004 | 8.78 | 8.94 | 8.78 | 8.87 |
| 12/06/2004 | 8.89 | 8.91 | 8.83 | 8.86 |
| 12/07/2004 | 8.76 | 8.85 | 8.76 | 8.79 |
| 12/08/2004 | 8.75 | 8.75 | 8.73 | 8.73 |
| 12/09/2004 | 8.86 | 8.86 | 8.61 | 8.81 |
| 12/10/2004 | 8.75 | 8.75 | 8.51 | 8.66 |
| 12/13/2004 | 8.62 | 8.62 | 8.41 | 8.45 |
| 12/14/2004 | 8.56 | 8.66 | 8.56 | 8.56 |
| 12/15/2004 | 8.57 | 8.67 | 8.51 | 8.67 |
| 12/16/2004 | 8.51 | 8.66 | 8.51 | 8.59 |
| 12/17/2004 | 8.59 | 8.66 | 8.5 | 8.66 |
| 12/20/2004 | 8.67 | 8.67 | 8.62 | 8.62 |
| 12/21/2004 | 8.57 | 8.57 | 8.55 | 8.56 |
| 12/22/2004 | 8.59 | 8.6 | 8.4 | 8.47 |
| 12/23/2004 | 8.49 | 8.51 | 8.33 | 8.33 |
| 12/24/2004 | 8.52 | 8.52 | 8.52 | 8.52 |
| 12/27/2004 | 8.31 | 8.42 | 8.3 | 8.39 |
| 12/28/2004 | 8.58 | 8.58 | 8.58 | 8.58 |
| 12/29/2004 | 8.4 | 8.4 | 8.29 | 8.29 |
| 12/30/2004 | 8.31 | 8.32 | 8.07 | 8.09 |
| 12/31/2004 | 8.28 | 8.28 | 8.28 | 8.28 |