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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.2019
CLOSE 18.2102

Low

LOW 13.8

High

HIGH 22.63
DATEOPENHIGHLOWCLOSE
01/04/201014.3514.8714.3514.73
01/05/201014.6714.7514.3214.39
01/06/201014.5314.5314.2214.32
01/07/201014.3314.3614.1714.3
01/08/201014.4314.441414
01/11/201013.9814.0813.9514.02
01/12/201013.9814.0713.813.93
01/13/201013.8814.3913.8814.39
01/14/201014.3314.6714.3314.67
01/15/201014.7515.0414.6914.89
01/18/201014.8714.8714.6614.75
01/19/201014.6715.0314.6715
01/20/201015.0715.4514.9215.26
01/21/201015.1815.4215.1415.34
01/22/201015.1915.4115.1315.25
01/25/201015.1115.1214.715.01
01/26/201014.8614.8814.6214.8
01/27/201014.6614.814.5814.77
01/28/201014.7614.9314.6914.77
01/29/201014.914.914.6214.77
02/01/201014.7614.7614.2514.71
02/02/201014.6114.7614.5714.67
02/03/201014.714.7514.614.68
02/04/201014.8114.8614.5114.57
02/05/201014.4314.6314.2814.38
02/08/201014.2914.814.2914.7
02/09/201014.6714.8114.3714.52
02/10/201014.4514.7614.4414.69
02/11/201014.7215.3314.3414.61
02/12/201014.5314.8914.5314.71
02/15/201014.6314.8214.5414.82
02/16/201014.9315.3314.7615.03
02/17/201015.1215.1214.8515
02/18/201015.0315.5314.9615.53
02/19/201015.5215.9115.2915.63
02/22/201015.5815.6715.3815.43
02/23/201015.5415.5415.2515.33
02/24/201015.4815.8715.4815.66
02/25/201015.7115.7415.515.53
02/26/201015.6816.0915.615.98
03/01/201016.1316.2215.9916.12
03/02/201016.2516.5616.1216.44
03/03/201016.3316.6616.3316.66
03/04/201016.7816.8516.516.69
03/05/201016.7416.8316.6416.7
03/08/201016.6116.6716.1216.19
03/09/201016.3116.3416.1516.3
03/10/201016.3616.5316.2616.47
03/11/201016.3116.7316.3116.67
03/12/201016.7316.7316.5316.59
03/15/201016.6416.8216.6416.71
03/16/201016.816.9416.716.94
03/17/201016.816.9516.616.67
03/18/201016.6716.916.4616.55
03/19/201016.6716.6916.4216.43
03/22/201016.5116.5116.1116.13
03/23/201016.2516.3716.0916.09
03/24/201016.2416.4716.1316.32
03/25/201016.3716.6116.316.61
03/26/201016.4616.4816.1716.36
03/29/201016.4716.8916.416.86
03/30/201016.8117.4516.8117.22
03/31/201018.2718.3718.0818.37
04/01/201018.4618.4618.2718.44
04/06/201018.518.518.2418.24
04/07/201018.3518.6118.3118.49
04/08/201018.3518.6718.2818.3
04/09/201018.4318.6618.3718.58
04/12/201018.5218.6518.4218.44
04/13/201018.518.8718.4318.5
04/14/201018.5118.7418.518.6
04/15/201018.718.7218.5518.55
04/16/201018.5818.618.3318.43
04/19/201018.4318.4318.2318.33
04/20/201018.3318.5218.2118.49
04/21/201018.3118.418.0418.17
04/22/201018.0918.1917.7417.86
04/23/201017.8418.1217.818
04/26/201018.1318.2217.9117.97
04/27/201017.9718.0317.7417.83
04/28/201017.8217.9617.5217.69
04/29/201017.9218.1617.7217.84
04/30/201017.7717.8717.6617.84
05/03/201017.6917.8817.6717.87
05/04/201017.717.791717.17
05/05/201017.0717.2316.6316.93
05/06/201016.9917.0716.6716.91
05/07/201016.7516.7516.3716.54
05/10/201016.6916.7516.4616.58
05/11/201016.6416.8616.1516.77
05/12/201016.8317.216.6417.13
05/13/201017.217.5117.1717.42
05/14/201017.417.6217.3217.41
05/17/201017.3317.5517.2217.29
05/18/201017.417.5517.2917.43
05/19/201017.417.5117.1917.3
05/20/201017.3317.4517.0317.11
05/21/201017.1717.1716.3816.6
05/24/201016.7217.0316.5217
05/25/201016.8316.8916.5116.64
05/26/201016.7716.7916.5716.63
05/27/201016.661716.6616.92
05/28/201017.0917.2117.0317.15
05/31/201017.1317.1916.9917.13
06/01/201016.9917.216.8417.2
06/02/201017.0417.416.9217.4
06/03/201017.5617.9417.5617.87
06/04/20101818.2517.8918.09
06/07/201018.118.117.7217.86
06/08/201017.991817.6617.77
06/09/201017.841817.6517.84
06/10/201017.8518.2817.8118.28
06/11/201018.2818.3818.0318.13
06/14/201018.2118.318.0818.15
06/15/201018.1718.4918.1218.42
06/16/201018.418.5218.3518.4
06/17/201018.418.7718.418.65
06/18/201018.518.718.518.67
06/21/201018.7118.7118.3818.42
06/22/201018.2918.6718.2918.65
06/23/201018.6518.7318.3818.44
06/24/201018.5718.5918.318.48
06/25/201018.5318.6218.0618.23
06/28/201018.1718.4318.1718.41
06/29/201018.4618.4618.0418.04
06/30/201018.0118.1817.8818.14
07/01/201017.8118.1317.5317.7
07/02/201017.6417.6917.4417.55
07/05/201017.6317.6317.317.41
07/06/201017.517.7217.4917.67
07/07/201017.5317.6317.3817.52
07/08/201017.5817.7717.5817.74
07/09/201017.8317.8317.5917.67
07/12/201017.6117.7517.5517.67
07/13/201017.717.7417.6417.69
07/14/201017.7417.9317.5817.75
07/15/201017.81817.6617.73
07/16/201017.7918.1617.6717.83
07/19/201017.8817.8817.7317.78
07/20/201017.8317.8317.3117.37
07/21/201017.3317.4917.2517.41
07/22/201017.2917.4317.2417.29
07/23/201017.3917.3917.2117.21
07/26/201017.1617.3217.117.31
07/27/201017.3718.0817.3718.08
07/28/201018.3318.4117.9718.13
07/29/201018.2118.317.8717.89
07/30/201018.0318.0317.7817.83
08/02/201017.9918.0617.8117.88
08/03/201017.9418.0217.8117.92
08/04/201017.9318.6117.9318.53
08/05/201018.5118.6718.4518.5
08/06/201018.519.0918.4619.02
08/09/201019.0219.218.9419.02
08/10/201019.1319.1318.9419.05
08/11/201019.0719.0718.7618.77
08/12/201018.7319.2918.7319.17
08/13/201019.1419.1918.919.03
08/16/201018.8319.1618.8219.03
08/17/201019.1119.1118.8819.03
08/18/201018.9419.1718.9419
08/19/201018.9819.1118.7318.79
08/20/201018.8918.8918.518.71
08/23/201018.7618.7618.5418.54
08/24/201018.5318.5318.3418.43
08/25/201018.3418.6318.2818.57
08/26/201018.7218.7218.3118.4
08/27/201018.3718.6618.2518.47
08/30/201018.518.6718.4218.64
08/31/201018.4318.6618.2318.66
09/01/201018.7218.9918.5318.74
09/02/201018.618.9818.618.98
09/03/20101919.1318.5718.79
09/06/201018.7919.0618.7219.04
09/07/201018.919.218.919.16
09/08/20101919.261919.12
09/09/201018.9319.2318.9319.23
09/10/201019.1519.319.1419.17
09/13/201019.219.319.1219.2
09/14/201019.2719.3319.1219.33
09/15/201019.2519.4219.2419.27
09/16/201019.419.419.119.12
09/17/201019.2819.3319.0819.1
09/20/201019.1619.3319.0519.31
09/21/201019.219.6219.1919.41
09/22/201019.5519.5719.2519.36
09/23/201019.5219.5219.0519.24
09/24/201019.1419.5119.0719.38
09/27/201019.3419.5519.3419.46
09/28/201019.4119.6719.3819.43
09/29/201019.5419.9719.4919.81
09/30/201019.8619.8719.5319.57
10/01/201019.6519.7719.5419.65
10/04/201019.6819.6819.4719.47
10/05/201019.5219.5619.419.45
10/06/201019.5319.7219.3419.35
10/07/201019.4719.4719.2719.36
10/08/201019.2419.4419.2419.34
10/11/201019.3319.4119.2519.27
10/12/201019.3319.5419.1319.49
10/13/201019.619.9919.619.62
10/14/201019.6620.2519.6319.81
10/15/201019.442019.1720
10/18/20102020.2319.9519.98
10/19/201020.0220.0719.7619.87
10/20/201019.9819.9819.7719.77
10/21/201019.732019.7219.88
10/22/201019.8319.9619.7419.82
10/25/2010202019.7319.77
10/26/201019.919.919.7519.8
10/27/201019.8320.0519.8319.95
10/28/20102020.62020.37
10/29/201020.5621.4320.4221.14
11/01/201021.1521.3120.6620.8
11/02/201021.1921.5121.121.28
11/03/201021.3821.5120.9521.09
11/04/201021.2321.4521.0321.45
11/05/201021.4721.4921.0221.21
11/08/201021.3321.5721.2121.54
11/09/201021.6321.6721.3921.45
11/10/201021.3621.6221.1721.34
11/11/201021.1621.2520.9320.96
11/12/20102121.3120.9421.23
11/15/201021.121.3221.0321.1
11/16/201021.1421.3921.0621.24
11/17/201021.2921.6221.2921.59
11/18/201021.6322.1221.6322.03
11/19/201022.1422.552222.12
11/22/201022.0722.1921.821.89
11/23/201021.9422.0321.7321.91
11/24/201022.0322.3221.821.99
11/25/201021.9422.1821.8722.13
11/26/201022.1822.5622.0322.49
11/29/201022.4722.6322.0322.03
11/30/20102222.4121.9222
12/01/201021.9722.2821.8122.28
12/02/201022.222.5322.0822.53
12/03/201022.3922.5221.9622.13
12/06/201022.0622.2721.8622.02
12/07/201021.912221.521.67
12/08/201021.7322.121.5722.01
12/09/201022.2222.2221.7221.72
12/10/201021.6721.8421.6121.69
12/13/201021.7221.8421.621.67
12/14/201021.821.821.5521.67
12/15/201021.7721.7721.521.52
12/16/201021.4521.721.2921.38
12/17/201021.4721.4720.8920.94
12/20/201021.0521.0720.8320.84
12/21/201020.9821.1220.8321.02
12/22/201020.8921.0620.7920.91
12/23/201020.8121.120.8121.02
12/27/201021.1321.1320.8721.12
12/28/201021.1421.2720.9721.2
12/29/201021.221.2121.0121.21
12/30/201021.2321.3220.9220.92