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

2013 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 31.5923

CLOSE 31.6114

Low

LOW 27.28

High

HIGH 37.58

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	29.4	29.48	28.9	29.01
01/03/2013	28.94	29.02	28.71	28.88
01/04/2013	28.83	28.97	28.64	28.81
01/07/2013	28.7	28.73	28.2	28.44
01/08/2013	28.46	28.87	28.42	28.64
01/09/2013	28.74	28.79	28.54	28.62
01/10/2013	28.49	28.49	27.7	28.07
01/11/2013	28.13	28.25	27.28	27.3
01/14/2013	27.39	27.59	27.35	27.57
01/15/2013	27.57	27.88	27.48	27.81
01/16/2013	28.02	28.73	27.94	28.63
01/17/2013	28.7	28.85	28.19	28.67
01/18/2013	28.66	28.76	28.52	28.52
01/21/2013	28.62	28.94	28.55	28.83
01/22/2013	28.84	29.06	28.58	29.02
01/23/2013	29.01	29.62	29	29.62
01/24/2013	29.63	29.73	29.26	29.49
01/25/2013	29.44	29.73	29.35	29.52
01/28/2013	29.62	29.71	29.34	29.37
01/29/2013	29.34	29.5	29.15	29.38
01/30/2013	29.27	29.58	29.12	29.49
01/31/2013	29.74	30.51	29.74	29.88
02/01/2013	29.99	30.28	29.97	30.17
02/04/2013	30.22	30.63	30.16	30.33
02/05/2013	30.3	30.69	30.23	30.67
02/06/2013	30.64	30.71	29.95	30.09
02/07/2013	30.01	30.45	29.67	30.31
02/08/2013	30.33	30.56	30.23	30.44
02/11/2013	30.5	30.5	30.18	30.21
02/12/2013	30.26	30.48	30.12	30.17
02/13/2013	30.26	30.33	30.05	30.19
02/14/2013	30.23	30.36	29.87	29.91
02/15/2013	29.86	30.07	29.61	29.69
02/18/2013	29.8	29.91	29.71	29.88
02/19/2013	29.76	29.93	29.65	29.78
02/20/2013	29.74	29.77	29.57	29.61
02/21/2013	29.65	29.81	29.27	29.81
02/22/2013	29.83	30.02	29.54	30.02
02/25/2013	30.06	30.47	29.88	30.33
02/26/2013	30.53	31.63	30.03	31.17
02/27/2013	31.25	31.27	30.92	31.1
02/28/2013	31.32	31.54	31.18	31.38
03/01/2013	31.35	31.76	31.35	31.46
03/04/2013	31.52	32.05	31.5	31.99
03/05/2013	31.78	31.95	31.57	31.81
03/06/2013	31.79	32	31.65	31.91
03/07/2013	32	32	31.33	31.46
03/08/2013	31.49	31.54	31.05	31.13
03/11/2013	31.12	31.49	31.09	31.43
03/12/2013	31.35	31.7	31.25	31.68
03/13/2013	31.7	31.87	31.61	31.73
03/14/2013	31.88	31.92	31.58	31.84
03/15/2013	31.78	31.9	31.44	31.65
03/18/2013	31.48	31.87	31.48	31.63
03/19/2013	31.54	31.73	31.38	31.57
03/20/2013	31.55	31.71	31.12	31.13
03/21/2013	31.29	31.29	30.9	31.16
03/22/2013	31.17	31.62	31.14	31.59
03/25/2013	31.72	32.3	31.7	32.26
03/26/2013	32.24	32.29	31.88	32.24
03/27/2013	32.35	32.66	32.28	32.37
03/28/2013	32.47	32.74	32.1	32.1
04/02/2013	32.06	32.92	32.03	32.82
04/03/2013	32.83	33.18	32.82	33.02
04/04/2013	33.26	33.3	32.83	32.93
04/05/2013	32.93	32.93	32.41	32.41
04/08/2013	32.36	32.74	32.15	32.62
04/09/2013	32.92	32.93	32.24	32.26
04/10/2013	32.23	32.77	32.07	32.69
04/11/2013	32.53	32.83	32.52	32.68
04/12/2013	32.51	33.13	32.46	32.85
04/15/2013	33	33.15	32.73	32.91
04/16/2013	32.82	32.9	32.35	32.35
04/17/2013	32.45	32.53	31.33	31.72
04/18/2013	31.72	32.25	31.7	32.14
04/19/2013	32.29	32.29	31.83	31.99
04/22/2013	32.06	32.16	31.75	31.87
04/23/2013	31.9	33.08	31.9	33.03
04/24/2013	33.07	33.09	32.54	32.58
04/25/2013	32.51	32.62	32.22	32.33
04/26/2013	32.27	32.54	32.17	32.32
04/29/2013	32.43	32.61	32.07	32.21
04/30/2013	31.63	32.06	31.34	31.74
05/02/2013	31.68	31.85	30.95	31.68
05/03/2013	31.83	31.83	31.18	31.33
05/06/2013	31.33	31.76	31.24	31.75
05/07/2013	31.76	32	31.72	31.96
05/08/2013	31.9	31.99	31.42	31.87
05/09/2013	32.04	32.22	31.83	32.18
05/10/2013	32.24	32.66	32.23	32.62
05/13/2013	32.67	32.74	32.37	32.4
05/14/2013	32.45	32.51	31.99	32.39
05/15/2013	32.36	32.81	32.3	32.76
05/16/2013	32.8	32.8	32.45	32.53
05/17/2013	32.58	32.58	32.04	32.16
05/20/2013	32	32.09	31.6	31.93
05/21/2013	31.65	31.82	31.31	31.34
05/22/2013	31.21	32.22	31.21	32.11
05/23/2013	32.06	32.13	31.6	31.78
05/24/2013	31.8	31.95	31.22	31.5
05/27/2013	31.49	31.62	31.27	31.37
05/28/2013	31.6	31.75	31.36	31.46
05/29/2013	31.4	31.45	30.55	30.69
05/30/2013	30.7	30.92	30.55	30.91
05/31/2013	30.91	30.91	30.2	30.49
06/03/2013	30.44	31.14	30.37	30.95
06/04/2013	31.19	31.25	30.59	30.68
06/05/2013	30.53	31.07	30.53	30.76
06/06/2013	30.78	31.1	30.76	30.81
06/07/2013	30.79	30.93	30.03	30.57
06/10/2013	30.55	31.42	30.55	31.05
06/11/2013	30.88	31.19	30.55	31.13
06/12/2013	31.15	31.69	31.12	31.25
06/13/2013	30.73	31.31	30.66	31.29
06/14/2013	31.25	31.31	30.6	30.84
06/17/2013	30.72	31.33	30.72	31
06/18/2013	31	31.39	30.79	31.27
06/19/2013	31.45	31.83	31.05	31.57
06/20/2013	31.4	31.68	31.07	31.21
06/21/2013	31.36	31.83	31.2	31.58
06/24/2013	31.66	31.66	30.91	31
06/25/2013	31.05	31.14	30.55	31.14
06/26/2013	31.12	31.43	30.98	31.17
06/27/2013	31.17	31.63	31.17	31.32
06/28/2013	31.34	31.7	31.3	31.57
07/01/2013	31.49	31.9	31.09	31.82
07/02/2013	30.51	30.79	30.27	30.71
07/03/2013	30.53	30.93	30.51	30.93
07/04/2013	31.07	31.48	30.98	31.37
07/05/2013	31.35	31.62	30.98	31.06
07/08/2013	30.72	31.21	30.72	31.02
07/09/2013	30.73	31.62	30.73	31.62
07/10/2013	31.52	32.02	31.52	32.02
07/11/2013	32.02	32.34	31.93	32.29
07/12/2013	32.27	32.51	32.03	32.29
07/15/2013	32.64	32.88	32.44	32.64
07/16/2013	32.82	33.01	32.65	32.9
07/17/2013	32.9	32.99	32.51	32.9
07/18/2013	33	33.16	32.78	33.11
07/19/2013	33.11	33.37	32.91	33.19
07/22/2013	33.19	33.21	32.77	32.97
07/23/2013	32.95	33.03	32.7	32.92
07/24/2013	32.94	33.06	32.37	32.47
07/25/2013	32.49	32.78	32.16	32.63
07/26/2013	32.77	32.8	32.24	32.49
07/29/2013	32.5	32.96	32.48	32.93
07/30/2013	32.8	32.8	31.23	31.68
07/31/2013	31.55	31.94	31.3	31.63
08/01/2013	31.51	32.38	31.51	32.11
08/02/2013	32.11	32.4	32.1	32.31
08/05/2013	32.2	32.43	32.15	32.27
08/06/2013	32.33	32.5	32.06	32.18
08/07/2013	32.18	32.19	31.68	31.8
08/08/2013	31.8	31.97	31.41	31.8
08/09/2013	31.87	32.14	31.64	32.12
08/12/2013	32.11	32.13	31.65	31.88
08/13/2013	31.92	32.11	31.62	31.77
08/14/2013	31.78	32.04	31.73	31.74
08/15/2013	31.81	32.06	31.8	31.98
08/16/2013	31.98	32.07	31.79	31.85
08/19/2013	31.78	31.99	31.59	31.77
08/20/2013	31.61	31.73	31.29	31.67
08/21/2013	31.61	31.72	31.4	31.64
08/22/2013	31.63	31.99	31.53	31.58
08/23/2013	31.58	31.71	31.3	31.43
08/26/2013	31.21	31.4	31.02	31.25
08/27/2013	31.16	31.23	30.78	31
08/28/2013	30.87	30.96	30.42	30.47
08/29/2013	30.38	30.74	30.23	30.67
08/30/2013	30.67	30.67	30.22	30.35
09/02/2013	30.42	30.66	30.31	30.55
09/03/2013	30.54	30.58	30.1	30.21
09/04/2013	30.29	30.39	29.95	30.07
09/05/2013	30	30.19	29.84	29.9
09/06/2013	29.67	29.73	29.04	29.32
09/09/2013	29.39	29.54	29.13	29.25
09/10/2013	29.25	29.31	29.01	29.09
09/11/2013	29.22	29.71	29.15	29.67
09/12/2013	29.76	29.78	29.22	29.31
09/13/2013	30.94	31.1	30.32	30.37
09/16/2013	30.97	31.56	30.79	31.19
09/17/2013	31.18	31.35	31.06	31.18
09/18/2013	31.23	31.33	30.98	31.22
09/19/2013	31.32	31.47	31.03	31.47
09/20/2013	31.33	31.6	31.17	31.36
09/23/2013	31.3	31.32	31.09	31.19
09/24/2013	31.18	31.31	30.83	30.86
09/25/2013	30.83	30.98	30.61	30.91
09/26/2013	30.92	30.94	30.65	30.7
09/27/2013	30.72	30.8	30.5	30.68
09/30/2013	30.52	30.78	30.43	30.61
10/01/2013	30.59	31.06	30.41	30.92
10/02/2013	30.84	30.85	30.32	30.49
10/03/2013	30.65	30.69	30.44	30.59
10/04/2013	30.58	30.58	29.67	30.04
10/07/2013	30.06	30.27	29.77	30.22
10/08/2013	30.21	30.49	29.9	29.9
10/09/2013	29.95	30.17	29.78	29.94
10/10/2013	29.98	30.04	29.73	29.79
10/11/2013	29.94	30.6	29.87	30.48
10/14/2013	30.41	30.57	30.32	30.39
10/15/2013	30.55	31.01	30.52	30.96
10/16/2013	30.94	30.95	30.47	30.78
10/17/2013	30.9	30.94	30.62	30.7
10/18/2013	30.86	31.34	30.67	31.23
10/21/2013	31.17	31.24	30.97	31.1
10/22/2013	31.13	31.61	30.99	31.36
10/23/2013	31.41	31.65	31.33	31.58
10/24/2013	31.66	31.66	31.32	31.5
10/25/2013	31.35	31.45	31.22	31.35
10/28/2013	31.41	31.8	31.35	31.74
10/29/2013	31.83	32	31.67	31.76
10/30/2013	31.67	31.96	31.64	31.87
10/31/2013	31.78	31.97	31.55	31.91
11/01/2013	31.95	32	31.09	31.18
11/04/2013	31.23	31.39	31.02	31.23
11/05/2013	31.39	32.43	31.38	32.28
11/06/2013	32.33	32.46	32	32.29
11/07/2013	32.06	32.36	31.99	32.21
11/08/2013	32.13	32.15	31.87	32.13
11/11/2013	32.33	32.59	32.24	32.48
11/12/2013	32.43	32.97	32.43	32.97
11/13/2013	32.89	33.1	32.82	33.02
11/14/2013	33.17	33.28	32.94	33.13
11/15/2013	33.25	33.33	32.92	33.08
11/18/2013	33.15	33.33	33.01	33.11
11/19/2013	33.07	33.33	33.05	33.27
11/20/2013	33.32	33.33	33.01	33.12
11/21/2013	32.99	33.22	32.85	33.16
11/22/2013	33	33.23	32.71	32.96
11/25/2013	33.53	34.53	33.37	34.2
11/26/2013	34.17	34.5	33.97	34.23
11/27/2013	34.17	34.5	34.05	34.4
11/28/2013	34.55	34.83	34.42	34.62
11/29/2013	34.65	34.88	34.32	34.73
12/02/2013	34.67	34.73	34.43	34.47
12/03/2013	34.95	35.7	34.72	34.88
12/04/2013	34.9	35.17	34.4	34.5
12/05/2013	34.5	35.62	34.23	35.55
12/06/2013	35.67	35.8	35.27	35.53
12/09/2013	35.25	35.62	35.15	35.35
12/10/2013	35.33	35.58	34.97	35.1
12/11/2013	35.05	35.23	34.8	34.83
12/12/2013	34.78	35.37	34.72	34.97
12/13/2013	35.03	35.1	34.63	34.98
12/16/2013	34.95	35.42	34.77	35.33
12/17/2013	35.42	35.77	35.18	35.68
12/18/2013	36.03	37.22	35.9	36.23
12/19/2013	36.5	37.1	36.42	37.1
12/20/2013	37.18	37.3	36.72	36.93
12/23/2013	37.05	37.35	36.82	37.32
12/27/2013	37.4	37.58	37.02	37.18
12/30/2013	37.17	37.4	37.15	37.2

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High