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

2008 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 17.4236

CLOSE 17.3749

Low

LOW 10.42

High

HIGH 20.67

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	18.67	18.95	18.5	18.6
01/03/2008	18.5	18.75	18.4	18.67
01/04/2008	18.81	18.83	18.49	18.54
01/07/2008	18.67	18.96	18.5	18.61
01/08/2008	18.67	19.2	18.67	19.04
01/09/2008	18.93	19.9	18.72	19.76
01/10/2008	20	20.16	19.64	19.76
01/11/2008	19.46	19.67	19.23	19.37
01/14/2008	19.23	19.66	19.22	19.39
01/15/2008	19.66	19.66	18.95	19.3
01/16/2008	18.96	19.98	18.96	19.35
01/17/2008	19.56	19.86	19.16	19.37
01/18/2008	19.34	19.34	18.68	18.77
01/21/2008	18.59	18.59	17.53	17.97
01/22/2008	17.67	18.6	17.67	18.11
01/23/2008	17.93	18.31	17.88	18.1
01/24/2008	18	18.13	17.6	17.93
01/25/2008	17.7	18.32	17.7	17.95
01/28/2008	18	18.16	17.73	18.16
01/29/2008	18.18	18.58	18.16	18.49
01/30/2008	18.17	18.54	18.17	18.4
01/31/2008	18.07	18.23	17.52	17.81
02/01/2008	18.13	18.26	17.87	18.26
02/04/2008	18.28	18.66	18.13	18.57
02/05/2008	18.4	18.44	17.73	17.89
02/06/2008	17.9	18.02	17.5	17.64
02/07/2008	17.67	17.67	17.12	17.44
02/08/2008	17.33	17.67	17	17.4
02/11/2008	17.09	17.58	17.09	17.41
02/12/2008	17.58	18.25	17.58	18.04
02/13/2008	17.92	18.33	17.92	18.22
02/14/2008	18.33	18.37	17.98	18.02
02/15/2008	18.16	18.33	17.92	18.08
02/18/2008	18.03	18.63	18.03	18.4
02/19/2008	18.33	18.4	18.06	18.2
02/20/2008	17.92	19.09	17.92	19.05
02/21/2008	19.33	19.33	18.75	19.01
02/22/2008	19.2	19.62	18.7	19.42
02/25/2008	19.77	19.77	19.33	19.5
02/26/2008	19.8	19.8	19.4	19.67
02/27/2008	19.57	19.78	19.2	19.78
02/28/2008	19.51	19.62	19.24	19.33
02/29/2008	19.6	19.6	19.02	19.53
03/03/2008	19.42	19.62	19.13	19.51
03/04/2008	19.7	19.7	18.97	19.07
03/05/2008	19.28	19.71	19.16	19.65
03/06/2008	19.6	20	19.48	19.79
03/07/2008	19.68	19.86	19.28	19.42
03/10/2008	19.24	19.36	18.71	18.83
03/11/2008	18.6	19.14	18.6	18.99
03/12/2008	19.17	19.31	18.82	19
03/13/2008	18.65	18.8	18.16	18.4
03/14/2008	18.35	18.6	17.88	18.08
03/17/2008	17.86	17.98	17.59	17.75
03/18/2008	17.75	17.94	17.44	17.59
03/19/2008	17.67	17.67	17.14	17.47
03/20/2008	17.16	17.5	16.95	17.14
03/25/2008	17.45	17.77	17.23	17.5
03/26/2008	17.5	17.94	17.4	17.86
03/27/2008	17.75	18.16	17.75	18
03/28/2008	18.15	18.21	17.89	18.19
03/31/2008	18.03	18.09	17.77	17.97
04/01/2008	17.95	18.5	17.89	18.32
04/02/2008	18.5	18.5	18.23	18.4
04/03/2008	18.43	18.45	18.27	18.33
04/04/2008	18.53	18.6	18.27	18.6
04/07/2008	18.62	18.67	18.1	18.53
04/08/2008	18.4	18.4	17.78	18.08
04/09/2008	17.93	18.16	17.89	17.95
04/10/2008	17.83	18.67	17.83	18.62
04/11/2008	18.67	18.67	17.75	17.75
04/14/2008	17.71	17.9	17.14	17.36
04/15/2008	17.66	17.83	17.45	17.7
04/16/2008	17.92	17.92	17.52	17.8
04/17/2008	17.83	17.83	17.33	17.35
04/18/2008	17.67	17.87	17.46	17.76
04/21/2008	17.65	17.85	17.53	17.64
04/22/2008	17.68	18.11	17.56	17.84
04/23/2008	17.8	18.13	17.73	17.92
04/24/2008	17.97	18.35	17.93	18.25
04/25/2008	18.51	18.89	18.32	18.76
04/28/2008	18.64	18.87	18.46	18.63
04/29/2008	18.67	18.67	18.21	18.21
04/30/2008	18.27	18.38	17.94	18.11
05/02/2008	18.39	18.39	17.62	17.99
05/05/2008	18.13	18.45	17.77	18.31
05/06/2008	18.41	18.5	17.97	18.27
05/07/2008	18.5	19.33	18.36	19.23
05/08/2008	19.18	19.95	18.92	19.6
05/09/2008	19.96	19.96	19.37	19.68
05/12/2008	19.97	19.97	19.5	19.7
05/13/2008	19.94	19.97	19.6	19.88
05/14/2008	19.98	20.67	19.69	19.8
05/15/2008	19.44	20	19.44	19.67
05/16/2008	19.72	19.9	19.55	19.83
05/19/2008	19.77	20.29	19.77	20.29
05/20/2008	20.07	20.47	19.56	19.6
05/21/2008	19.67	19.99	19.65	19.99
05/22/2008	19.98	20.36	19.61	20
05/23/2008	20.09	20.3	19.89	19.99
05/26/2008	20.06	20.06	19.91	19.93
05/27/2008	19.95	20.24	19.81	20.02
05/28/2008	20.05	20.26	19.97	20.15
05/29/2008	20.33	20.37	19.61	19.83
05/30/2008	20.06	20.29	19.9	20.02
06/02/2008	20	20.1	19.52	19.89
06/03/2008	19.76	20.17	19.76	20
06/04/2008	20.06	20.06	19.7	19.87
06/05/2008	20.08	20.13	19.86	20.09
06/06/2008	20.33	20.33	19.76	19.9
06/09/2008	19.98	20.08	19.62	19.77
06/10/2008	19.76	20.02	19.54	19.93
06/11/2008	20.02	20.02	19.55	19.72
06/12/2008	19.71	19.84	19.51	19.63
06/13/2008	19.67	19.87	19.48	19.61
06/16/2008	19.42	19.75	19.26	19.45
06/17/2008	19.58	19.72	19.49	19.63
06/18/2008	19.55	19.6	19.2	19.21
06/19/2008	19.21	19.63	19.17	19.19
06/20/2008	19.32	19.33	18.72	18.83
06/23/2008	18.67	18.91	18.6	18.61
06/24/2008	18.67	18.89	18.16	18.2
06/25/2008	18.5	18.93	18.28	18.82
06/26/2008	18.57	18.92	18.46	18.46
06/27/2008	18.45	18.53	18.15	18.49
06/30/2008	18.45	18.5	18	18.33
07/01/2008	18.31	18.33	17.87	18.1
07/02/2008	18.25	18.55	17.98	18.01
07/03/2008	17.93	18.37	17.5	18.13
07/04/2008	18.09	18.5	18.09	18.36
07/07/2008	18.02	18.03	16.33	17.18
07/08/2008	17.28	17.28	16.2	16.62
07/09/2008	16.83	17.61	16.73	17.5
07/10/2008	17.52	18.39	17.29	18.2
07/11/2008	18.32	18.52	17.87	18
07/14/2008	18.28	18.33	17.95	17.96
07/15/2008	17.67	18.03	17.43	17.92
07/16/2008	18	18.12	17.87	18
07/17/2008	18.19	18.49	17.97	18.23
07/18/2008	18.23	18.23	17.81	18.13
07/21/2008	17.9	18.32	17.9	18.22
07/22/2008	18.2	18.45	17.74	18.45
07/23/2008	18.67	18.67	18.06	18.44
07/24/2008	18.5	18.67	18.14	18.41
07/25/2008	18.2	18.58	18.2	18.52
07/28/2008	18.52	18.86	18.38	18.7
07/29/2008	18.92	18.92	18.3	18.47
07/30/2008	18.4	18.88	18.24	18.88
07/31/2008	18.86	18.86	18.42	18.68
08/01/2008	18.73	19.23	18.73	19.01
08/04/2008	19.02	19.56	19	19.53
08/05/2008	19.25	19.55	19.07	19.37
08/06/2008	19.6	19.88	19.2	19.82
08/07/2008	19.66	19.93	19.55	19.55
08/08/2008	19.36	19.74	19.36	19.74
08/11/2008	19.62	19.8	19.51	19.56
08/12/2008	19.23	19.23	17.62	17.93
08/13/2008	18.22	18.5	18.04	18.43
08/14/2008	18.49	18.64	18.36	18.56
08/15/2008	18.63	18.71	18.32	18.7
08/18/2008	18.72	18.88	18.5	18.83
08/19/2008	18.83	18.88	18.62	18.67
08/20/2008	18.8	18.8	18.33	18.5
08/21/2008	18.48	18.73	18.34	18.57
08/22/2008	18.57	18.82	18.5	18.82
08/25/2008	18.92	18.92	18.69	18.77
08/26/2008	18.73	18.97	18.67	18.89
08/27/2008	19	19.14	18.79	19.06
08/28/2008	19.03	19.31	19	19.27
08/29/2008	19.3	19.66	18.95	19.07
09/01/2008	18.85	19.22	18.85	19.09
09/02/2008	18.96	19.42	18.96	19.23
09/03/2008	19.23	19.53	19	19.16
09/04/2008	19.23	19.23	18.59	18.74
09/05/2008	18.73	18.73	18.37	18.41
09/08/2008	18.74	18.74	18.29	18.53
09/09/2008	18.35	19.08	18.35	19.02
09/10/2008	19.08	19.3	18.92	19.1
09/11/2008	19.2	19.5	18.83	19.39
09/12/2008	19.6	19.6	18.99	19.29
09/15/2008	18.6	19.01	18.49	18.72
09/16/2008	17.87	18.63	17.87	18.39
09/17/2008	18.33	18.49	18.06	18.14
09/18/2008	17.96	18.07	17.4	17.58
09/19/2008	17.83	18.21	17.11	17.47
09/22/2008	17.5	17.56	17.07	17.24
09/23/2008	17.4	17.45	17.17	17.38
09/24/2008	17.63	17.63	17.24	17.59
09/25/2008	17.59	17.7	17.31	17.5
09/26/2008	17.45	17.65	17.42	17.55
09/29/2008	17.57	17.58	17.3	17.38
09/30/2008	17	17.46	17	17.3
10/01/2008	17.33	17.85	17.03	17.7
10/02/2008	17.87	17.92	16.97	17.29
10/03/2008	17.02	17.52	17.02	17.37
10/06/2008	16.67	16.81	15.96	16.22
10/07/2008	16.28	16.47	15.51	15.93
10/08/2008	15.5	15.87	14.6	14.91
10/09/2008	15.18	15.18	13.62	13.8
10/10/2008	13.33	14.33	12.18	13.83
10/13/2008	13.83	14.55	13.35	14.25
10/14/2008	14.67	15.26	14.36	14.63
10/15/2008	14.7	14.7	13.33	13.88
10/16/2008	13.67	14.07	12.62	13
10/17/2008	13.6	13.64	12.94	13.38
10/20/2008	14.05	15.43	14.05	15.25
10/21/2008	15.67	15.67	14.77	14.89
10/22/2008	15.17	15.17	13.93	14.08
10/23/2008	14.6	14.83	14.17	14.66
10/24/2008	14.63	14.67	13.66	13.76
10/27/2008	13.41	14	13.24	13.62
10/28/2008	13.88	14.13	13.11	13.8
10/29/2008	14.51	14.9	13.94	14.9
10/30/2008	15.4	15.4	14.16	14.48
10/31/2008	14.62	15.73	14.5	15.33
11/03/2008	15.93	15.93	14.86	14.95
11/04/2008	14.95	14.95	14.21	14.75
11/05/2008	14.83	14.83	13.5	14.29
11/06/2008	14.58	14.58	14.01	14.08
11/07/2008	14.08	14.79	14.06	14.57
11/10/2008	14.88	14.88	13.9	14.07
11/11/2008	14	14.33	13.56	13.88
11/12/2008	13.95	14.06	13.52	13.55
11/13/2008	13.36	13.93	13.01	13.65
11/14/2008	13.93	14.37	13.73	14.13
11/17/2008	13.99	14	12.97	13.12
11/18/2008	13.25	13.72	13.1	13.47
11/19/2008	13.42	13.79	13.06	13.19
11/20/2008	12.93	13.1	12.59	12.84
11/21/2008	12.83	12.83	12.17	12.57
11/24/2008	12.84	13.7	12.67	13.67
11/25/2008	13.45	13.67	12.7	12.99
11/26/2008	12.75	12.9	12.04	12.42
11/27/2008	12.44	12.84	12.33	12.33
11/28/2008	12.3	13.33	12.3	12.94
12/01/2008	13.01	13.13	12.58	12.73
12/02/2008	12.63	12.63	12.14	12.4
12/03/2008	12.33	12.56	11.93	12.15
12/04/2008	12.17	12.17	11.36	11.5
12/05/2008	11.4	11.76	11.11	11.27
12/08/2008	11.67	11.77	11.11	11.13
12/09/2008	11	11.44	10.82	10.84
12/10/2008	10.94	11.55	10.88	11.35
12/11/2008	11.55	11.68	11.2	11.46
12/12/2008	11.26	11.47	11.02	11.26
12/15/2008	11.63	11.65	11.14	11.34
12/16/2008	11.4	11.96	11.33	11.73
12/17/2008	11.93	11.93	11.17	11.21
12/18/2008	11.13	11.16	10.8	10.95
12/19/2008	11	11	10.67	10.77
12/22/2008	10.97	10.97	10.42	10.64
12/23/2008	10.88	11.46	10.82	10.9
12/29/2008	11	11.35	10.96	11.3
12/30/2008	11.56	12.27	11.5	12.08

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High