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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.4343
CLOSE 27.4575

Low

LOW 22.87

High

HIGH 32.31
DATEOPENHIGHLOWCLOSE
01/02/201223.6824.523.6824.47
01/03/201224.4724.824.3524.37
01/04/201224.3324.5924.2724.56
01/05/201224.6524.9824.6224.98
01/06/201224.9925.1324.7825.01
01/09/201224.925.0824.8125.06
01/10/201225.3225.6924.9624.99
01/11/201224.982524.7424.84
01/12/201224.8424.9124.3324.56
01/13/201224.7324.7724.124.17
01/16/201224.1724.4824.1624.4
01/17/201224.624.7924.524.7
01/18/201224.5824.824.2624.8
01/19/201224.8724.924.1824.76
01/20/201224.725.0924.5324.98
01/23/201225.0325.4924.9325.34
01/24/201225.2926.0925.2525.83
01/25/201225.8826.1725.6126
01/26/201226.0626.3125.9726.28
01/27/201226.1626.3325.9125.91
01/30/201225.8326.125.6525.82
01/31/201225.8726.0725.7625.85
02/01/201225.826.0625.7826
02/02/201225.8426.0725.7525.86
02/03/201225.8225.9325.6925.86
02/06/201225.8325.9825.7325.85
02/07/201225.9426.0425.7826.02
02/08/201226.0126.1125.6825.68
02/09/201225.7325.8325.6125.69
02/10/201225.5625.9625.5125.8
02/13/201225.9326.1925.8226.09
02/14/201226.0226.325.9226.17
02/15/201226.326.6226.2826.57
02/16/201226.4326.4826.1426.31
02/17/201226.4426.5826.0326.12
02/20/201226.226.2626.0826.13
02/21/201226.1726.225.826.13
02/22/201226.3926.4826.1826.37
02/23/201226.5626.6426.1426.38
02/24/201226.3326.3725.9825.99
02/27/201225.926.125.4125.96
02/28/201226.0826.0825.7725.95
02/29/201225.926.0725.825.87
03/01/201225.7526.2725.7426.27
03/02/201226.2726.3325.9426.16
03/05/201226.1726.3725.9926.09
03/06/201226.0826.2425.825.85
03/07/201225.892625.6425.91
03/08/201226.0726.1325.7626.09
03/09/201226.0326.1425.8726.09
03/12/201226.0126.1225.8726.05
03/13/201226.1726.326.0826.2
03/14/201226.0926.312626.09
03/15/201226.0326.1825.7725.82
03/16/201225.8925.8925.5825.82
03/19/201225.8325.8425.6425.67
03/20/201225.5525.8925.5425.83
03/21/201225.8526.0225.7525.99
03/22/201225.8926.0325.7125.84
03/23/201225.825.9825.6925.9
03/26/201225.8326.325.826.21
03/27/20122626.1625.9525.98
03/28/201225.9326.4525.9126.1
03/29/201226.0626.0825.6525.69
03/30/201225.6725.7725.2725.63
04/02/201225.7226.5225.6726.52
04/03/201226.5926.626.3226.5
04/04/201226.3926.4725.7425.74
04/05/201225.7925.8625.3625.44
04/10/201225.2225.4824.8724.87
04/11/201224.8125.0424.6224.62
04/12/201224.9325.2524.6825.1
04/13/201225.0525.1324.3524.44
04/16/201224.3324.8224.2924.58
04/17/201224.5824.9324.5724.86
04/18/201224.8424.8824.6624.66
04/19/201224.8124.9824.7324.84
04/20/201224.8325.0124.0424.14
04/23/20122424.2123.7424.02
04/24/201224.1924.4224.124.37
04/25/201224.4124.7624.3724.65
04/26/201224.2525.3422.8725.34
04/27/201225.225.3324.8325.15
04/30/201225.1725.3825.0225.13
05/02/201225.3225.9825.1325.84
05/03/20122626.525.7126.31
05/04/201226.4326.5326.1126.23
05/07/201225.6725.9325.5525.78
05/08/201225.8526.0225.5225.97
05/09/2012262625.4625.71
05/10/201225.6325.9525.6125.9
05/11/201224.7926.0424.6725.97
05/14/201225.4425.5925.225.37
05/15/201225.5825.7125.3825.57
05/16/201225.4725.6725.1825.65
05/17/201225.6725.7525.3325.37
05/18/201225.3125.525.1325.19
05/21/201225.1925.4424.9725.25
05/22/201225.3625.4324.9825.2
05/23/201224.9725.2924.9425.21
05/24/201225.2525.3924.9825.19
05/25/201225.0425.3825.0325.35
05/28/201225.3725.5725.1325.21
05/29/201225.3725.5525.1925.47
05/30/201225.4525.5325.225.27
05/31/201225.2825.4725.1625.47
06/01/201225.3525.4124.3324.69
06/04/201224.4824.7324.4324.57
06/05/201224.9925.0824.5824.75
06/06/201224.7524.9924.4824.84
06/07/201224.8425.3324.8125.3
06/08/201225.4425.6225.0425.61
06/11/201225.7326.2725.425.93
06/12/201226.0526.7425.9426.61
06/13/201226.6727.4126.3326.63
06/14/201226.7827.126.5926.97
06/15/201226.9627.1126.5227.11
06/18/201227.1327.7927.127.61
06/19/201227.5227.7727.2927.59
06/20/201227.6127.6427.2327.33
06/21/201227.4927.6827.2827.45
06/22/201227.527.526.9827.25
06/25/201227.2427.4626.8227.27
06/26/201227.5627.7227.4127.47
06/27/201227.4527.6526.0426.73
06/28/201227.0727.0826.6426.75
06/29/201227.3227.3426.8327.26
07/02/201226.727.4826.6927.46
07/03/201227.4827.7127.2927.71
07/04/201227.7727.9827.6827.87
07/05/201227.5427.9527.5127.79
07/06/201227.6428.1227.6427.87
07/09/201227.9828.2127.7127.93
07/10/201227.828.2927.6928.13
07/11/20122828.627.9528.4
07/12/201228.1728.3428.0228.27
07/13/201228.228.5928.228.54
07/16/201228.3328.5728.2828.46
07/17/201228.4328.8628.4328.66
07/18/201228.829.0728.7429
07/19/201229.0929.3328.9329.24
07/20/201229.2429.3428.8428.91
07/23/201228.8829.227.5627.81
07/24/201227.8528.327.7128.04
07/25/201228.0428.4127.8528.16
07/26/201228.2429.1928.2129.19
07/27/201229.2329.2828.6229.13
07/30/201229.2829.5728.7228.85
07/31/201228.7629.228.6728.93
08/01/201228.7829.1828.3728.6
08/02/201227.428.6627.3428.39
08/03/201228.2728.882828.76
08/06/201228.8829.0528.628.94
08/07/20122929.1728.5428.64
08/08/201228.5628.8328.528.83
08/09/201228.928.9728.5328.85
08/10/201228.7929.0628.4828.81
08/13/201228.5929.0728.5928.95
08/14/201229.0929.3829.0429.38
08/15/201229.3529.4229.2529.33
08/16/201229.3329.4329.1229.2
08/17/201229.3229.3228.8528.96
08/20/201229.1329.2328.9329.17
08/21/201229.129.4529.0729.32
08/22/201229.2929.328.3728.47
08/23/201228.5728.5827.7327.97
08/24/201228.0228.2528.0228.13
08/27/201228.0128.2527.828.2
08/28/201228.0428.0927.8427.9
08/29/201227.9428.2227.928.16
08/30/201228.1128.2427.9227.97
08/31/201228.0928.562828.27
09/03/201228.6829.0828.5828.96
09/04/201228.9628.9628.5228.58
09/05/201228.7529.1928.7528.98
09/06/201229.129.529.0529.5
09/07/201229.6129.7229.2329.36
09/10/201229.3329.3328.9729
09/11/20122929.422929.41
09/12/201229.4229.5129.0329.17
09/13/201229.0929.4829.0729.16
09/14/201229.4229.4228.5328.7
09/17/201228.5928.8628.4428.76
09/18/201228.5828.9928.5628.86
09/19/201228.9229.0228.6428.75
09/20/201228.5929.2828.5929.2
09/21/201229.2329.5229.0529.1
09/24/201229.0129.522929.49
09/25/201229.5329.9429.4529.72
09/26/201229.7229.929.5729.83
09/27/201229.7630.229.7430.19
09/28/201230.2330.5130.0630.11
10/01/201230.2330.8330.2330.77
10/02/201230.6730.9430.5530.8
10/03/201230.6731.0130.5631.01
10/04/201231.131.3730.931.27
10/05/201231.3331.7831.1931.48
10/08/201231.3731.3930.8730.95
10/09/201230.9931.1130.6630.93
10/10/201231.0431.2930.9531.24
10/11/201231.0531.643131.38
10/12/201231.3531.5331.1531.39
10/15/201231.4231.8931.4231.87
10/16/20123232.3131.8632.13
10/17/201232.1232.1231.6531.81
10/18/201231.8331.8731.4431.46
10/19/201231.5131.5631.3531.43
10/22/201231.4731.5431.1531.21
10/23/201231.2231.2430.7130.72
10/24/201230.6830.7330.1930.67
10/25/201230.631.0330.530.74
10/26/201230.5130.6930.1730.52
10/29/201230.4930.530.2430.38
10/30/201230.4430.5530.0730.08
10/31/201230.1130.1728.8729.33
11/01/201229.3729.3728.5428.76
11/02/201228.7128.8528.2928.59
11/05/201228.6528.928.528.66
11/06/201228.7629.0228.5428.92
11/07/201229.1429.1728.3228.5
11/08/201228.5228.6627.9528.05
11/09/201228.1128.2827.8828.21
11/12/201228.2728.5228.0328.33
11/13/201228.2628.6428.1728.57
11/14/201228.5828.6628.3628.51
11/15/201228.5228.5228.1228.26
11/16/201228.3228.4428.0428.1
11/19/201228.3328.3328.0628.21
11/20/201228.1828.4128.0728.12
11/21/201228.1228.2327.9828.08
11/22/201228.228.6628.0728.65
11/23/201228.7128.9528.6628.76
11/26/201228.7528.9828.5428.58
11/27/201228.6929.4328.6729.42
11/28/201229.4229.5829.2529.56
11/29/201229.6729.6729.3529.43
11/30/201229.5329.729.4229.63
12/03/201229.6530.0229.5829.8
12/04/201229.4329.7229.2629.35
12/05/201229.4429.5229.1729.19
12/06/201229.329.4429.1729.21
12/07/201229.2929.4829.0629.16
12/10/201229.1829.3629.0429.32
12/11/201229.2829.6129.2329.58
12/12/201229.5529.6329.4129.52
12/13/201229.5729.5829.2329.31
12/14/201229.493029.4329.67
12/17/201229.7529.829.1329.26
12/18/201229.3629.6529.329.62
12/19/201229.7329.8929.5729.58
12/20/201229.5729.6129.3829.38
12/21/201229.3129.5129.1529.27
12/27/201229.2829.6329.0129.17
12/28/201229.1529.2828.9829.03