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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1385
CLOSE 10.147

Low

LOW 8

High

HIGH 11.98
DATEOPENHIGHLOWCLOSE
01/03/200588.288.19
01/04/20058.248.38.118.27
01/05/20058.238.498.238.49
01/06/20058.498.568.468.56
01/07/20058.528.628.418.53
01/10/20058.568.568.468.46
01/11/20058.488.488.428.45
01/12/20058.58.528.458.45
01/13/20058.458.568.378.56
01/14/20058.58.588.448.56
01/17/20058.568.588.558.56
01/18/20058.548.568.48.54
01/19/20058.568.598.528.59
01/20/20058.568.678.558.62
01/21/20058.628.788.568.56
01/24/20058.658.78.578.66
01/25/20058.678.718.668.67
01/26/20058.678.738.668.67
01/27/20058.678.678.648.67
01/28/20058.678.678.598.67
01/31/20058.78.78.548.54
02/01/20058.638.668.438.54
02/02/20058.518.548.388.54
02/03/20058.568.678.478.66
02/04/20058.718.718.558.71
02/07/20058.678.818.678.68
02/08/20058.838.838.738.82
02/09/20058.8398.839
02/10/20059.049.18.939.02
02/11/20058.919.218.919.21
02/14/20059.219.219.089.13
02/15/20059.19.199.19.16
02/16/20059.139.138.899.02
02/17/20059.029.219.029.21
02/18/20059.159.168.959.1
02/21/20059.19.3299.21
02/22/20059.329.329.069.19
02/23/20059.19.159.19.15
02/24/20059.179.549.179.54
02/25/20059.389.539.319.38
02/28/20059.389.569.389.54
03/01/20059.549.579.439.53
03/02/20059.559.579.479.53
03/03/20059.529.579.529.57
03/04/20059.569.659.439.59
03/07/20059.599.659.489.64
03/08/20059.659.659.279.38
03/09/20059.389.389.069.12
03/10/20059.19.299.19.29
03/11/20059.29.469.29.46
03/14/20059.419.539.369.46
03/15/20059.489.59.49.42
03/16/20059.399.439.229.27
03/17/20059.219.219.019.07
03/18/200599.0899.06
03/21/200599.038.969.03
03/22/20059.049.048.788.94
03/23/20058.949.218.919.14
03/24/20059.219.218.979.05
03/25/20059.269.269.269.26
03/28/20059.269.269.269.26
03/29/20059.219.229.139.21
03/30/20059.239.439.239.43
03/31/20059.439.459.349.43
04/01/20059.499.819.489.81
04/04/20059.639.639.329.39
04/05/20059.399.399.239.38
04/06/20059.169.379.19.21
04/07/20059.279.499.229.22
04/08/20059.279.369.219.35
04/11/20059.329.359.219.26
04/12/20059.329.429.229.35
04/13/20059.389.459.339.41
04/14/20059.439.439.359.42
04/15/20059.399.599.359.58
04/18/20059.79.79.259.29
04/19/20059.299.439.279.27
04/20/20059.49.569.49.49
04/21/20059.49.569.49.43
04/22/20059.49.499.329.36
04/25/20059.439.439.219.26
04/26/20059.239.359.219.27
04/27/20059.39.39.099.1
04/28/20059.19.1699.16
04/29/20059.149.148.898.93
05/02/20058.9998.949
05/03/20058.999.148.979.1
05/04/20059.169.388.79.3
05/05/20059.339.349.289.3
05/06/20059.329.359.19.28
05/09/20059.219.339.219.32
05/10/20059.39.319.089.09
05/11/20059.19.269.049.1
05/12/20059.19.1399
05/13/20059.039.038.78.83
05/16/20058.798.818.758.8
05/17/20058.758.828.718.82
05/18/20058.769.168.769.05
05/19/20059.169.319.049.28
05/20/20059.279.439.279.43
05/23/20059.439.439.359.4
05/24/20059.439.529.419.43
05/25/20059.439.579.419.5
05/26/20059.419.529.359.51
05/27/20059.549.629.429.54
05/30/20059.519.569.489.55
05/31/20059.549.599.499.49
06/01/20059.539.869.349.85
06/02/20059.759.759.699.71
06/03/20059.689.779.599.71
06/06/20059.699.699.629.65
06/07/20059.579.729.569.72
06/08/20059.699.699.629.69
06/09/20059.719.759.669.75
06/10/20059.6810.199.6810.15
06/13/200510.0810.241010.13
06/14/200510.0510.059.9510
06/15/20059.989.989.959.95
06/16/20059.9210.139.8610.08
06/17/200510.1310.139.9710.01
06/20/20059.9410.139.9410.11
06/21/200510.0810.099.949.94
06/22/200510.0210.19.939.97
06/23/200510.0110.139.9610.11
06/24/200510.1710.179.959.95
06/27/200510.0310.039.869.86
06/28/20059.789.929.79.89
06/29/20059.949.949.869.94
06/30/200510.0310.039.929.96
07/01/20059.9810.199.9110.15
07/04/200510.2410.2510.1510.25
07/05/200510.2610.3910.2610.39
07/06/200510.3910.5110.3610.51
07/07/200510.4210.4610.2310.3
07/08/200510.3910.5710.310.51
07/11/200510.6110.6210.4710.55
07/12/200510.4610.5610.3310.51
07/13/200510.5110.5710.4310.52
07/14/200510.5110.9510.3910.43
07/15/200510.5710.6810.4110.54
07/18/200510.5110.5810.3410.34
07/19/200510.4110.4510.1710.31
07/20/200510.310.7310.2510.41
07/21/200510.510.7210.510.51
07/22/200510.6110.6110.2710.27
07/25/200510.3310.5110.3210.43
07/26/200510.5210.6610.5210.66
07/27/200510.5810.8410.5810.68
07/28/200510.7310.7610.5610.56
07/29/200510.5110.7410.5110.68
08/01/200510.7310.9310.4610.51
08/02/200510.6110.710.4910.52
08/03/200510.5310.8910.5310.76
08/04/200510.8611.0610.4610.51
08/05/200510.4810.5910.310.3
08/08/200510.2710.4710.2110.35
08/09/200510.4410.5710.3910.42
08/10/200510.5110.5910.4110.46
08/11/200510.4610.6410.4610.49
08/12/200510.5510.6710.4710.47
08/15/200510.4710.5110.3510.41
08/16/200510.4910.5510.4610.49
08/17/200510.5410.5610.2110.3
08/18/200510.3910.3910.0510.11
08/19/200510.110.1210.0310.03
08/22/20051010.399.9310.2
08/23/200510.310.5810.2110.28
08/24/200510.1910.4610.1910.3
08/25/200510.310.4310.1910.3
08/26/200510.3510.4510.1510.15
08/29/200510.0510.2710.0510.21
08/30/200510.2810.4510.2710.29
08/31/200510.3810.4410.1410.41
09/01/200510.4910.5110.3610.51
09/02/200510.4110.5410.4110.49
09/05/200510.5110.6110.5110.57
09/06/200510.6610.8910.6610.78
09/07/200510.8410.8610.6810.8
09/08/200510.710.9510.710.87
09/09/200510.7710.910.7710.89
09/12/200510.8410.9410.8110.94
09/13/200510.8411.4210.8411.06
09/14/200511.1511.1510.6810.68
09/15/200510.7310.7710.5310.53
09/16/200510.5210.6210.2410.53
09/19/200510.4311.1610.3311.05
09/20/200511.0511.2410.9511.07
09/21/200511.1111.4311.1111.37
09/22/200511.2711.2711.0811.08
09/23/200511.1811.4611.1811.38
09/26/200511.3811.6211.3811.41
09/27/200511.4311.6511.2411.24
09/28/200511.2411.4311.2411.36
09/29/200511.3811.4411.311.4
09/30/200511.411.7111.411.56
10/03/200511.6511.6511.3311.33
10/04/200511.4211.4211.2211.33
10/05/200511.411.411.0711.09
10/06/20051111.1810.9910.99
10/07/200510.9711.3810.9711.38
10/10/200511.3811.4911.3611.38
10/11/200511.3911.4711.3611.41
10/12/200511.4311.4311.2111.24
10/13/200511.1711.2411.1411.14
10/14/200511.0511.0510.7610.82
10/17/200510.8911.4910.8911.39
10/18/200511.4311.7611.4211.47
10/19/200511.3711.4411.0511.16
10/20/200511.3311.4111.2211.27
10/21/200511.1711.2710.9511.16
10/24/200511.2811.5411.2611.45
10/25/200511.4911.611.4111.58
10/26/200511.5911.7311.5811.67
10/27/200511.7411.7411.3111.35
10/28/200511.3111.6411.2611.27
10/31/200511.3811.7711.3811.66
11/01/200511.7111.9411.6311.63
11/02/200511.7211.8711.6711.77
11/03/200511.8711.9311.7111.83
11/04/200511.8111.9211.7111.78
11/07/200511.9311.9311.7311.81
11/08/200511.7911.8811.7211.73
11/09/200511.7111.7911.7111.71
11/10/200511.7911.7911.6511.67
11/11/200511.7611.7611.6311.63
11/14/200511.7111.7211.611.65
11/15/200511.5211.7111.5211.62
11/16/200511.6311.7611.5311.65
11/17/200511.6111.7611.5311.62
11/18/200511.7211.7211.4211.47
11/21/200511.5111.5111.1211.12
11/22/200511.1211.1310.7810.85
11/23/200510.8811.210.8511.16
11/24/200511.2511.611.2211.57
11/25/200511.6411.6411.3711.42
11/28/200511.3811.3911.1111.33
11/29/200511.2611.3311.211.22
11/30/200511.2211.2811.1111.12
12/01/200511.2111.3411.1611.34
12/02/200511.3911.4811.3311.45
12/05/200511.4411.6711.3411.67
12/06/200511.6111.6911.5611.67
12/07/200511.6111.7211.5711.6
12/08/200511.5111.5611.4211.51
12/09/200511.5611.5611.3111.42
12/12/200511.3911.5611.3911.49
12/13/200511.411.5211.3911.51
12/14/200511.4811.6311.4711.59
12/15/200511.4911.511.4211.47
12/16/200511.4411.6511.4411.55
12/19/200511.4711.8311.4211.83
12/20/200511.7811.911.7511.86
12/21/200511.8911.9811.7611.93
12/22/200511.8911.8911.5611.72
12/23/200511.6911.8311.6911.82
12/26/200511.811.811.811.8
12/27/200511.8511.9211.8211.91
12/28/200511.8511.911.7411.83
12/29/200511.8311.8611.7211.81
12/30/200511.8911.8911.7811.78