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

2011 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 22.9135

CLOSE 22.9286

Low

LOW 19.6

High

HIGH 25.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	20.88	21.31	20.7	20.75
01/04/2011	20.86	20.86	20.11	20.38
01/05/2011	20.46	20.55	19.76	20.09
01/06/2011	20.06	20.34	19.74	20.29
01/07/2011	20.34	20.75	20.34	20.67
01/10/2011	20.72	20.72	20.4	20.48
01/11/2011	20.43	20.75	20.39	20.71
01/12/2011	20.73	21.19	20.73	20.9
01/13/2011	21.02	21.02	20.45	20.5
01/14/2011	20.48	20.48	19.88	20.2
01/17/2011	20.32	20.45	20.18	20.26
01/18/2011	20.28	20.33	19.96	20.25
01/19/2011	20.28	20.56	20.16	20.23
01/20/2011	20.33	20.42	20.14	20.14
01/21/2011	20.27	20.27	19.95	19.97
01/24/2011	19.96	20.12	19.86	20.04
01/25/2011	20.14	20.17	19.93	20.08
01/26/2011	20.16	20.53	20.09	20.53
01/27/2011	20.54	20.83	20.52	20.71
01/28/2011	20.83	21.3	20.71	20.71
01/31/2011	21.2	21.28	20.88	21.23
02/01/2011	21.16	21.35	20.93	21.1
02/02/2011	21.47	21.52	21.15	21.52
02/03/2011	21.48	21.62	21.03	21.33
02/04/2011	21.44	21.47	20.84	20.97
02/07/2011	21	21.08	20.73	20.88
02/08/2011	20.88	20.88	20.45	20.45
02/09/2011	20.5	20.56	20.27	20.46
02/10/2011	20.56	20.82	20.49	20.58
02/11/2011	20.58	20.98	20.48	20.82
02/14/2011	20.93	21.42	20.8	21.4
02/15/2011	21.42	21.69	21.27	21.6
02/16/2011	21.63	21.71	21	21.07
02/17/2011	21.1	21.13	20.76	20.83
02/18/2011	20.86	20.92	20.69	20.81
02/21/2011	20.75	20.88	20.62	20.74
02/22/2011	20.9	21.12	20.7	21
02/23/2011	21.33	21.33	20.69	21.29
02/24/2011	21.38	21.77	21.14	21.7
02/25/2011	21.67	22.02	21.41	21.91
02/28/2011	21.91	22.08	21.7	22.04
03/01/2011	22.05	22.24	21.85	22.2
03/02/2011	22.15	22.24	21.85	22.06
03/03/2011	22.19	22.35	22.07	22.35
03/04/2011	22.43	22.51	22.17	22.32
03/07/2011	22.25	22.63	22.04	22.04
03/08/2011	22.07	22.28	21.68	21.98
03/09/2011	22	22.36	22	22.23
03/10/2011	22.18	22.38	21.94	22.36
03/11/2011	22.29	22.43	21.74	21.74
03/14/2011	21.89	22.32	21.28	21.48
03/15/2011	21.17	21.27	20.5	20.79
03/16/2011	20.86	21.6	20.71	20.95
03/17/2011	21.03	21.28	20.87	21.07
03/18/2011	21.01	21.27	20.55	21.17
03/21/2011	21.17	21.58	21.11	21.17
03/22/2011	21.05	21.42	20.97	21.33
03/23/2011	21.49	21.76	21.3	21.43
03/24/2011	21.36	21.68	21.32	21.64
03/25/2011	21.58	21.8	21.41	21.77
03/28/2011	21.73	21.95	21.66	21.83
03/29/2011	21.9	21.9	21.53	21.72
03/30/2011	21.94	22.2	21.83	22.09
03/31/2011	22.07	22.16	21.75	21.76
04/01/2011	21.85	22.07	21.64	22.06
04/04/2011	22.05	22.2	22.02	22.13
04/05/2011	22.13	22.23	21.79	22.15
04/06/2011	22.29	22.32	21.91	22.06
04/07/2011	22.07	22.26	21.91	22.16
04/08/2011	22.29	22.47	22.13	22.37
04/11/2011	22.36	22.99	22.36	22.69
04/12/2011	22.53	22.84	22.27	22.5
04/13/2011	22.53	22.96	22.48	22.84
04/14/2011	22.65	22.96	22.6	22.92
04/15/2011	22.9	23.26	22.9	23.18
04/18/2011	23.2	23.22	22.84	22.91
04/19/2011	22.87	23	22.6	22.84
04/20/2011	22.95	23.54	22.93	23.33
04/21/2011	23.49	23.49	23.18	23.41
04/26/2011	23.53	23.71	23.2	23.3
04/27/2011	23.43	23.56	23.14	23.3
04/28/2011	23.42	23.43	23.24	23.29
04/29/2011	23.2	23.64	23.1	23.62
05/02/2011	23.67	24	23.62	23.68
05/03/2011	23.66	23.89	23.5	23.66
05/04/2011	23.71	23.93	23.54	23.75
05/05/2011	23.67	23.89	23.54	23.72
05/06/2011	23.7	24.26	23.64	24.05
05/09/2011	23.9	24.24	23.9	23.96
05/10/2011	24.07	24.33	23.97	24.19
05/11/2011	24.3	24.57	24.24	24.41
05/12/2011	24.48	24.53	24.11	24.53
05/13/2011	24.56	24.56	24.18	24.33
05/16/2011	23.84	24.33	23.84	24.25
05/17/2011	24.15	24.17	23.55	23.58
05/18/2011	23.61	24.05	23.61	24.01
05/19/2011	24.17	24.45	24.13	24.23
05/20/2011	24.21	24.21	23.9	23.99
05/23/2011	23.51	23.57	23.23	23.56
05/24/2011	23.56	23.78	23.34	23.62
05/25/2011	23.4	23.77	23.25	23.58
05/26/2011	23.61	23.77	23.51	23.76
05/27/2011	23.9	24.02	23.58	23.67
05/30/2011	23.44	23.97	23.4	23.69
05/31/2011	23.98	24.33	23.66	24.32
06/01/2011	24.37	24.5	24.21	24.33
06/02/2011	24.21	24.32	23.74	23.74
06/03/2011	23.96	23.96	23.48	23.85
06/06/2011	23.7	24.17	23.7	24.1
06/07/2011	24.19	24.28	23.85	24
06/08/2011	24	24.08	23.48	23.79
06/09/2011	23.78	24.27	23.75	24.26
06/10/2011	24.18	24.28	23.67	23.67
06/13/2011	23.73	23.96	23.72	23.9
06/14/2011	24.02	24.48	23.98	24.22
06/15/2011	24.12	24.24	23.72	23.77
06/16/2011	23.78	23.86	23.12	23.36
06/17/2011	23.38	23.66	23.04	23.54
06/20/2011	23.64	23.69	23.28	23.58
06/21/2011	23.77	23.77	23.43	23.67
06/22/2011	23.69	23.83	23.44	23.5
06/23/2011	23.63	23.98	23.57	23.62
06/24/2011	23.65	23.7	23.14	23.2
06/27/2011	23.07	23.56	23.04	23.37
06/28/2011	23.43	23.45	23.19	23.38
06/29/2011	23.5	23.78	23.39	23.76
06/30/2011	23.67	24.08	23.59	23.99
07/01/2011	23.96	24.11	23.79	23.86
07/04/2011	23.87	23.99	23.7	23.83
07/05/2011	23.73	23.98	23.7	23.92
07/06/2011	23.86	23.95	23.73	23.85
07/07/2011	23.94	24.21	23.91	24.09
07/08/2011	24.17	24.33	24.04	24.26
07/11/2011	24.28	24.55	23.94	24
07/12/2011	23.94	24.17	23.34	23.95
07/13/2011	23.95	24.48	23.81	24.46
07/14/2011	24.33	24.56	24.12	24.16
07/15/2011	24.16	25.17	24.11	25.12
07/18/2011	25.01	25.11	24.63	24.64
07/19/2011	24.68	25	24.59	24.73
07/20/2011	24.93	24.95	24.71	24.87
07/21/2011	25	25.19	24.66	25
07/22/2011	25.05	25.05	24.12	24.69
07/25/2011	24.57	24.98	24.48	24.78
07/26/2011	24.88	24.98	24.62	24.91
07/27/2011	25.05	25.28	24.86	25.03
07/28/2011	25.23	25.55	24.88	25.21
07/29/2011	25	25.04	24.48	24.85
08/01/2011	24.92	24.98	24.16	24.16
08/02/2011	24.67	24.69	24.18	24.25
08/03/2011	24.12	24.36	23.71	24.12
08/04/2011	24.16	24.24	23.01	23.01
08/05/2011	21.5	22.83	20.62	22.21
08/08/2011	22.45	22.53	21.26	21.26
08/09/2011	21.03	21.34	19.6	20.96
08/10/2011	21.29	22.28	21.17	21.53
08/11/2011	21.99	22.36	21.49	22.07
08/12/2011	22.07	22.95	21.67	22.95
08/15/2011	23.09	23.29	22.57	22.65
08/16/2011	22.45	23	22.24	22.95
08/17/2011	23	23.68	22.77	23.6
08/18/2011	23.4	23.78	22.6	22.9
08/19/2011	22.77	23.53	22.42	23.26
08/22/2011	23.23	23.54	22.92	23.25
08/23/2011	23.39	23.65	23.06	23.58
08/24/2011	23.63	24.02	23.34	23.68
08/25/2011	23.76	23.88	21.93	22.91
08/26/2011	22.92	23.3	22.55	23.2
08/29/2011	23.37	23.76	23.22	23.67
08/30/2011	23.55	23.76	23.39	23.61
08/31/2011	23.72	24.15	23.61	24.02
09/01/2011	23.95	24.27	23.71	24.19
09/02/2011	23.83	24.17	23.6	24.09
09/05/2011	23.53	23.86	23.27	23.54
09/06/2011	23.47	24.07	23.4	23.87
09/07/2011	23.61	24.31	23.33	24.26
09/08/2011	24.3	24.33	23.87	24.06
09/09/2011	23.81	24.32	23.68	23.68
09/12/2011	23.36	23.63	23.05	23.52
09/13/2011	23.71	23.82	23.07	23.12
09/14/2011	23	23.39	22.91	23.33
09/15/2011	23.69	23.98	23.25	23.59
09/16/2011	23.62	23.91	23.18	23.82
09/19/2011	23.54	23.86	23.41	23.63
09/20/2011	23.54	24.28	23.29	24.28
09/21/2011	24.28	24.33	23.68	23.68
09/22/2011	23.34	23.57	22.84	22.98
09/23/2011	23.12	23.22	22.4	22.67
09/26/2011	22.37	23.47	22.36	23.28
09/27/2011	23.53	23.63	22.9	23.07
09/28/2011	23.07	23.55	22.94	23.08
09/29/2011	23.12	23.12	22.09	22.34
09/30/2011	22.22	22.41	21.82	22.22
10/03/2011	21.99	22.19	21.68	21.89
10/04/2011	21.68	22.23	21.6	21.83
10/05/2011	22	22.51	21.58	22.14
10/06/2011	22.23	22.23	21.71	21.96
10/07/2011	22.01	22.27	21.87	22.22
10/10/2011	22.33	22.62	22	22.38
10/11/2011	22.35	22.77	22.06	22.65
10/12/2011	22.65	23	22.3	22.65
10/13/2011	22.57	22.79	22.35	22.62
10/14/2011	22.55	23.24	22.51	23.21
10/17/2011	23.29	23.32	22.64	22.71
10/18/2011	22.64	23.24	22.42	23.17
10/19/2011	23.16	23.44	22.94	23.44
10/20/2011	23.33	23.73	23.22	23.59
10/21/2011	23.61	24.27	23.43	24.27
10/24/2011	24.33	24.5	23.94	24.01
10/25/2011	23.94	24.33	23.67	23.84
10/26/2011	23.76	24.13	23.71	23.96
10/27/2011	24	24.07	23.68	23.83
10/28/2011	23.87	24.13	23.75	24.04
10/31/2011	23.95	24.08	23.76	23.77
11/01/2011	23.33	23.55	22.75	23.16
11/02/2011	23.27	24.07	22.86	23.92
11/03/2011	23.03	24.33	23.03	24.32
11/04/2011	24.33	24.62	23.99	24.53
11/07/2011	24.35	24.85	24.23	24.5
11/08/2011	24.61	24.83	24.27	24.33
11/09/2011	24.52	24.62	23.91	24.2
11/10/2011	23.95	24.21	23.8	24.16
11/11/2011	24.26	24.45	23.99	24.37
11/14/2011	24.51	24.64	24.21	24.35
11/15/2011	24.16	24.65	23.79	24.49
11/16/2011	24.39	24.71	24.07	24.34
11/17/2011	24.15	24.36	23.87	24.14
11/18/2011	24.03	24.14	23.65	23.65
11/21/2011	23.71	23.76	23.14	23.3
11/22/2011	23.33	23.35	23.02	23.02
11/23/2011	22.9	23.3	22.78	23.06
11/24/2011	23.1	23.21	22.44	22.45
11/25/2011	22.45	22.85	22.43	22.8
11/28/2011	22.9	23.01	22.48	22.68
11/29/2011	22.63	22.78	22.51	22.73
11/30/2011	22.61	23.85	22.59	23.85
12/01/2011	23.67	24.09	23.63	23.96
12/02/2011	24.15	24.17	23.52	23.68
12/05/2011	23.74	23.92	23.35	23.48
12/06/2011	23.31	23.46	23.2	23.3
12/07/2011	23.41	23.5	23.14	23.42
12/08/2011	23.57	23.71	23.34	23.44
12/09/2011	23.27	23.49	23.16	23.37
12/12/2011	23.17	23.45	23.06	23.06
12/13/2011	23.15	23.47	23.09	23.3
12/14/2011	23.22	23.33	22.99	23.01
12/15/2011	23.13	23.39	22.94	23.28
12/16/2011	23.39	23.43	23.07	23.14
12/19/2011	22.93	23.45	22.83	23.07
12/20/2011	22.97	23.53	22.83	23.53
12/21/2011	23.62	23.68	23.29	23.43
12/22/2011	23.53	23.71	23.4	23.56
12/23/2011	23.7	23.83	23.44	23.83
12/27/2011	23.86	23.92	23.51	23.55
12/28/2011	23.44	23.75	23.41	23.41
12/29/2011	23.43	23.85	23.41	23.85
12/30/2011	23.85	23.94	23.66	23.83

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High