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

2009 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 11.5017

CLOSE 11.4828

Low

LOW 9.08

High

HIGH 14.61

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	12.33	12.33	11.39	11.83
01/05/2009	12	12	11.3	11.49
01/06/2009	11.57	12	11.54	11.88
01/07/2009	11.88	11.88	11.3	11.35
01/08/2009	11.36	11.37	10.9	10.93
01/09/2009	11.01	11.36	10.88	11.09
01/12/2009	11.14	11.31	10.89	11.06
01/13/2009	11.11	11.43	10.87	11.36
01/14/2009	11.51	11.75	11.42	11.67
01/15/2009	11.45	11.67	11.1	11.22
01/16/2009	11.47	11.64	11.05	11.17
01/19/2009	11.22	11.88	11.22	11.5
01/20/2009	11.42	11.93	11.36	11.52
01/21/2009	11.31	11.48	11.08	11.21
01/22/2009	11.41	11.52	11.07	11.17
01/23/2009	11.17	11.26	10.9	11.15
01/26/2009	11.27	12.04	11.27	11.84
01/27/2009	11.95	12.39	11.9	12.17
01/28/2009	12.11	12.5	11.99	12.19
01/29/2009	12.16	12.16	11.89	11.99
01/30/2009	11.99	12.99	11.99	12.83
02/02/2009	12.6	13.19	12.33	12.47
02/03/2009	12.66	12.96	12.33	12.94
02/04/2009	12.75	12.79	12.35	12.43
02/05/2009	12.67	12.76	12.48	12.57
02/06/2009	12.67	12.67	12.33	12.59
02/09/2009	12.82	12.82	12.52	12.69
02/10/2009	12.9	13.12	12.64	12.82
02/11/2009	12.48	12.93	12.48	12.77
02/12/2009	12.53	12.76	12.5	12.56
02/13/2009	12.53	12.8	12.53	12.58
02/16/2009	12.7	13.11	12.48	12.96
02/17/2009	13.02	13.05	12.62	12.68
02/18/2009	12.91	12.91	12.5	12.74
02/19/2009	12.93	13.43	12.83	13
02/20/2009	12.8	13.67	12.5	13.19
02/23/2009	13.45	13.45	12.78	12.89
02/24/2009	12.66	12.7	12.14	12.25
02/25/2009	12.5	12.5	11.71	12.11
02/26/2009	11.91	12.83	11.91	12.51
02/27/2009	12.28	12.42	11.62	12
03/02/2009	11.73	12.26	11.73	12
03/03/2009	12.2	12.2	11.7	11.76
03/04/2009	11.83	11.83	11.34	11.47
03/05/2009	11.7	11.9	11.05	11.21
03/06/2009	11.41	11.49	10.63	10.72
03/09/2009	10.93	10.94	10.53	10.67
03/10/2009	10.9	11.14	10.72	11
03/11/2009	11	11.01	10.25	10.54
03/12/2009	10.29	10.76	10.29	10.67
03/13/2009	10.82	11.17	10.51	10.72
03/16/2009	10.53	10.83	10.53	10.7
03/17/2009	10.67	11.14	10.66	11.14
03/18/2009	11.14	11.31	10.88	10.92
03/19/2009	10.92	10.94	10.2	10.26
03/20/2009	10.22	10.36	9.67	9.72
03/23/2009	10.33	10.33	9.4	9.65
03/24/2009	9.91	10.15	9.72	10
03/25/2009	9.83	10.25	9.83	9.95
03/26/2009	10.08	10.08	9.62	9.77
03/27/2009	9.87	9.91	9.64	9.71
03/30/2009	9.75	9.77	9.46	9.47
03/31/2009	9.64	9.68	9.29	9.52
04/01/2009	9.6	9.73	9.38	9.73
04/02/2009	9.9	10	9.73	9.9
04/03/2009	10	10	9.38	9.47
04/06/2009	9.73	9.8	9.19	9.4
04/07/2009	9.53	9.53	9.13	9.23
04/08/2009	9.08	9.5	9.08	9.37
04/09/2009	9.3	9.71	9.3	9.53
04/14/2009	9.43	9.77	9.42	9.57
04/15/2009	9.43	9.87	9.43	9.72
04/16/2009	9.93	10.03	9.6	9.8
04/17/2009	9.9	10.29	9.65	10
04/20/2009	10.1	10.15	9.84	10
04/21/2009	9.85	10.21	9.67	10.19
04/22/2009	10.06	10.3	9.95	10.27
04/23/2009	10.43	10.73	10.35	10.48
04/24/2009	10.5	11.16	10.5	11.09
04/27/2009	10.89	10.89	10.65	10.72
04/28/2009	10.73	11.02	10.56	10.83
04/29/2009	10.83	10.95	10.61	10.65
04/30/2009	10.8	10.86	10.45	10.45
05/04/2009	10.77	10.9	10.62	10.73
05/05/2009	10.87	10.93	10.46	10.73
05/06/2009	10.55	10.72	10.54	10.72
05/07/2009	10.84	11.08	10.67	10.68
05/08/2009	10.87	11.49	10.83	11.43
05/11/2009	11.13	11.59	11.13	11.56
05/12/2009	11.43	11.64	11	11.25
05/13/2009	11.33	11.75	11.17	11.6
05/14/2009	11.43	11.68	11.36	11.5
05/15/2009	11.5	11.66	11.36	11.44
05/18/2009	11.5	11.87	11.38	11.76
05/19/2009	11.97	11.98	11.37	11.53
05/20/2009	11.4	11.9	11.33	11.66
05/21/2009	11.58	11.7	11.48	11.58
05/22/2009	11.58	11.73	11.49	11.64
05/25/2009	11.75	12.08	11.64	12.08
05/26/2009	11.87	11.98	11.55	11.8
05/27/2009	11.67	11.86	11.5	11.5
05/28/2009	11.39	11.58	11.27	11.51
05/29/2009	11.67	11.67	11.28	11.35
06/01/2009	11.51	11.73	11.4	11.43
06/02/2009	11.51	11.56	11.29	11.29
06/03/2009	11.47	11.47	11.15	11.15
06/04/2009	11.26	11.39	11.17	11.19
06/05/2009	11.36	11.36	11.13	11.17
06/08/2009	11.18	11.18	10.85	10.95
06/09/2009	10.97	11.05	10.82	10.9
06/10/2009	10.96	11.07	10.84	10.93
06/11/2009	11	11	10.8	10.83
06/12/2009	10.82	10.92	10.62	10.71
06/15/2009	10.81	10.81	10.41	10.76
06/16/2009	10.78	11.04	10.72	10.95
06/17/2009	10.9	11.31	10.9	11.2
06/18/2009	11.3	11.66	11.05	11.53
06/19/2009	11.64	11.64	11.25	11.34
06/22/2009	11.51	11.53	11.23	11.37
06/23/2009	11.44	11.63	11.38	11.45
06/24/2009	11.46	11.5	11.23	11.32
06/25/2009	11.36	11.36	11.07	11.2
06/26/2009	11.31	11.31	10.93	11.03
06/29/2009	11.04	11.2	10.87	11.16
06/30/2009	11.23	11.23	11.08	11.12
07/01/2009	11.03	11.28	11.03	11.27
07/02/2009	11.32	11.56	11.2	11.38
07/03/2009	11.31	11.45	11.12	11.15
07/06/2009	11.22	11.22	10.74	11.12
07/07/2009	11.16	11.18	10.9	10.94
07/08/2009	10.84	11.12	10.84	10.95
07/09/2009	10.86	10.96	10.73	10.89
07/10/2009	10.79	10.9	10.56	10.56
07/13/2009	10.5	10.62	10.34	10.62
07/14/2009	10.69	10.76	10.49	10.7
07/15/2009	10.67	10.85	10.61	10.61
07/16/2009	10.71	10.9	10.54	10.77
07/17/2009	10.9	10.9	10.58	10.62
07/20/2009	10.71	10.71	10.53	10.59
07/21/2009	10.57	10.79	10.57	10.66
07/22/2009	10.71	10.89	10.63	10.78
07/23/2009	10.87	10.87	10.73	10.73
07/24/2009	10.76	10.86	10.44	10.47
07/27/2009	10.57	10.66	10.47	10.57
07/28/2009	10.49	10.75	10.49	10.68
07/29/2009	10.71	11.02	10.7	10.89
07/30/2009	10.9	11.41	10.9	11.12
07/31/2009	11.05	11.67	11.05	11.5
08/03/2009	11.61	12.19	11.55	12.07
08/04/2009	12.18	12.18	11.57	11.82
08/05/2009	11.93	11.93	11.28	11.39
08/06/2009	11.46	11.46	10.92	11.04
08/07/2009	11.13	11.29	10.84	11.29
08/10/2009	11.25	11.42	11.17	11.42
08/11/2009	11.33	11.37	10.98	11.04
08/12/2009	11.09	11.18	10.97	11.1
08/13/2009	11.11	11.16	10.97	10.97
08/14/2009	11.07	11.13	10.88	10.96
08/17/2009	10.96	10.99	10.72	10.76
08/18/2009	10.77	10.86	10.67	10.67
08/19/2009	10.73	10.91	10.67	10.86
08/20/2009	10.87	11.4	10.87	11.24
08/21/2009	11.16	11.39	11.11	11.29
08/24/2009	11.38	11.73	11.23	11.65
08/25/2009	11.54	11.83	11.54	11.71
08/26/2009	11.66	11.76	11.54	11.64
08/27/2009	11.59	11.76	11.55	11.67
08/28/2009	11.73	11.96	11.65	11.72
08/31/2009	11.67	11.84	11.67	11.76
09/01/2009	11.67	11.67	11.09	11.22
09/02/2009	11.11	11.2	10.68	10.79
09/03/2009	10.88	10.97	10.7	10.83
09/04/2009	10.93	11	10.65	10.77
09/07/2009	10.87	11.04	10.78	11
09/08/2009	11	11.05	10.86	11.01
09/09/2009	11.1	11.1	10.71	10.73
09/10/2009	10.83	10.99	10.7	10.88
09/11/2009	10.89	10.91	10.75	10.79
09/14/2009	10.83	10.83	10.67	10.68
09/15/2009	10.72	10.83	10.65	10.73
09/16/2009	10.75	10.83	10.68	10.83
09/17/2009	10.85	11.35	10.85	11.27
09/18/2009	11.29	11.37	11.21	11.33
09/21/2009	11.24	11.33	11.09	11.28
09/22/2009	11.24	11.37	11.22	11.25
09/23/2009	11.15	11.15	10.9	11.01
09/24/2009	11.08	11.37	11.06	11.17
09/25/2009	11.17	11.31	11.05	11.25
09/28/2009	11.33	11.33	11.1	11.19
09/29/2009	11.12	11.25	11.05	11.14
09/30/2009	11.17	11.31	11.14	11.2
10/01/2009	11.17	11.45	11.16	11.16
10/02/2009	11.27	11.31	11	11.21
10/05/2009	11.1	11.24	11.08	11.08
10/06/2009	11.15	11.23	11.1	11.16
10/07/2009	11.17	11.27	11.11	11.12
10/08/2009	11.22	11.33	11.18	11.24
10/09/2009	11.33	11.33	11.15	11.25
10/12/2009	11.31	11.58	11.28	11.45
10/13/2009	11.53	11.53	11.41	11.47
10/14/2009	11.56	11.56	11.29	11.34
10/15/2009	11.5	11.5	11.21	11.24
10/16/2009	11.35	11.4	11.26	11.33
10/19/2009	11.44	11.44	11.26	11.26
10/20/2009	11.36	11.37	11.23	11.23
10/21/2009	11.24	11.39	11.23	11.26
10/22/2009	11.31	11.31	11.05	11.17
10/23/2009	11.17	11.31	11.09	11.23
10/26/2009	11.29	11.33	11.12	11.15
10/27/2009	11.25	11.31	11.13	11.15
10/28/2009	11.19	11.21	11	11.11
10/29/2009	11.06	11.33	11.06	11.33
10/30/2009	11.28	11.37	11.2	11.29
11/02/2009	11.28	11.28	11.03	11.18
11/03/2009	11.08	11.9	11.08	11.71
11/04/2009	11.75	12.02	11.7	11.92
11/05/2009	11.87	12.16	11.85	11.97
11/06/2009	11.9	12.05	11.73	12.03
11/09/2009	12.14	12.25	12.06	12.19
11/10/2009	12.13	12.57	12.13	12.55
11/11/2009	12.61	12.89	12.53	12.8
11/12/2009	12.73	12.89	12.53	12.61
11/13/2009	12.63	12.76	12.55	12.73
11/16/2009	12.81	12.89	12.58	12.85
11/17/2009	12.79	12.87	12.71	12.73
11/18/2009	12.77	13.17	12.75	12.95
11/19/2009	13	13.03	12.69	12.76
11/20/2009	12.8	12.95	12.58	12.64
11/23/2009	12.64	13	12.58	12.93
11/24/2009	12.87	13.08	12.67	12.71
11/25/2009	12.83	12.91	12.75	12.86
11/26/2009	12.91	12.93	12.57	12.59
11/27/2009	12.4	12.91	12.33	12.91
11/30/2009	12.95	12.95	12.78	12.87
12/01/2009	12.99	13.27	12.91	13.26
12/02/2009	13.17	13.42	13.17	13.31
12/03/2009	13.27	13.49	13.16	13.26
12/04/2009	13.14	13.35	13.12	13.18
12/07/2009	13.2	13.28	13.12	13.28
12/08/2009	13.31	13.48	13.15	13.48
12/09/2009	13.48	13.55	13.34	13.39
12/10/2009	13.42	13.79	13.26	13.65
12/11/2009	13.64	13.72	13.52	13.63
12/14/2009	13.73	13.82	13.54	13.82
12/15/2009	13.93	13.93	13.7	13.81
12/16/2009	13.93	14.06	13.82	14.06
12/17/2009	13.92	14.18	13.92	14.03
12/18/2009	14.08	14.17	14.04	14.08
12/21/2009	14.13	14.23	14.03	14.14
12/22/2009	14.23	14.23	13.91	14.11
12/23/2009	14.19	14.54	14.02	14.53
12/28/2009	14.53	14.61	14.32	14.47
12/29/2009	14.57	14.59	14.34	14.59
12/30/2009	14.4	14.55	14.4	14.48

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High