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

2014 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 38.1444

CLOSE 38.1789

Low

LOW 34.52

High

HIGH 44.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	37.22	37.27	36.92	36.98
01/03/2014	36.97	37.3	36.9	37.18
01/06/2014	37.4	37.75	37.33	37.75
01/07/2014	37.72	37.75	37.18	37.6
01/08/2014	37.43	37.95	37.33	37.95
01/09/2014	38.6	38.8	38.17	38.35
01/10/2014	38.55	38.95	38.07	38.87
01/13/2014	38.87	38.92	38.1	38.13
01/14/2014	38.08	38.4	37.83	38.12
01/15/2014	38.2	38.88	38.18	38.63
01/16/2014	38.67	39	38.63	38.82
01/17/2014	38.8	39.03	38.5	38.92
01/20/2014	38.85	39.15	38.82	39.15
01/21/2014	39.33	39.6	39.2	39.3
01/22/2014	39.5	39.78	39.13	39.3
01/23/2014	39.12	39.42	38.92	39.33
01/24/2014	39.5	39.92	38.68	38.82
01/27/2014	38.67	38.92	38.5	38.77
01/28/2014	38.9	39.08	38.65	38.9
01/29/2014	39.08	39.5	38.43	38.82
01/30/2014	38.85	39.77	38.53	39.37
01/31/2014	39	39	37.15	38.55
02/03/2014	38.6	38.72	38.15	38.62
02/04/2014	38.58	38.67	38	38.17
02/05/2014	38.02	38.27	37.95	38.17
02/06/2014	38.17	38.53	37.88	38.43
02/07/2014	38.38	38.83	38.28	38.68
02/10/2014	38.78	38.95	38.58	38.85
02/11/2014	38.82	39.05	38.72	38.82
02/12/2014	38.82	39.42	38.75	39.05
02/13/2014	38.93	39.42	38.92	39.42
02/14/2014	39.38	39.95	39.37	39.78
02/17/2014	40	40.2	39.8	39.9
02/18/2014	39.92	39.98	39.32	39.47
02/19/2014	39.45	39.87	39.45	39.67
02/20/2014	39.52	39.95	39.43	39.78
02/21/2014	39.8	39.88	39.5	39.67
02/24/2014	39.7	39.82	39.43	39.67
02/25/2014	37.67	38.17	35.87	38.02
02/26/2014	37.93	38.27	36.9	37.17
02/27/2014	37.05	37.22	36.55	36.93
02/28/2014	37.02	37.6	36.9	37.53
03/03/2014	36.88	37	36.53	36.65
03/04/2014	36.88	37.25	36.77	37.18
03/05/2014	37.25	37.25	36.67	36.68
03/06/2014	36.93	36.93	36.45	36.63
03/07/2014	36.55	36.6	35.87	35.87
03/10/2014	35.82	35.95	35.63	35.68
03/11/2014	35.7	36.18	35.53	35.95
03/12/2014	35.83	36.08	35.27	35.35
03/13/2014	35.48	35.77	35	35
03/14/2014	34.72	36.23	34.52	36.12
03/17/2014	35.97	36.07	35.48	35.63
03/18/2014	35.42	36	35.27	35.88
03/19/2014	35.92	36.38	35.9	36.2
03/20/2014	36	36.33	35.82	36.28
03/21/2014	36.23	36.62	36.1	36.43
03/24/2014	36.47	36.58	35.88	35.88
03/25/2014	35.93	36.72	35.93	36.68
03/26/2014	36.78	37.08	36.55	36.93
03/27/2014	36.98	37.68	36.98	37.67
03/28/2014	37.85	38	37.62	37.9
03/31/2014	38.03	38.2	37.7	37.87
04/01/2014	37.97	37.97	37.13	37.37
04/02/2014	37.38	37.57	37.2	37.23
04/03/2014	37.35	37.73	37.02	37.43
04/04/2014	37.5	37.57	37.18	37.18
04/07/2014	36.85	37.25	36.68	37.02
04/08/2014	37.03	37.15	36.67	36.87
04/09/2014	36.88	36.98	36.1	36.12
04/10/2014	36.25	36.72	36.05	36.37
04/11/2014	36.07	36.17	35.43	35.55
04/14/2014	35.33	35.78	35.17	35.65
04/15/2014	35.57	35.67	35.07	35.15
04/16/2014	35.25	35.82	35.13	35.72
04/17/2014	35.62	35.83	35.35	35.7
04/22/2014	35.95	36.67	35.92	36.42
04/23/2014	36.33	36.63	36.12	36.52
04/24/2014	36.58	36.88	36.15	36.43
04/25/2014	36.17	36.48	35.92	36.05
04/28/2014	36.25	36.32	35.77	35.83
04/29/2014	36.15	36.62	36.13	36.48
04/30/2014	36.35	36.63	36.23	36.52
05/02/2014	36.42	36.48	35.8	35.85
05/05/2014	35.97	36.02	35.45	35.78
05/06/2014	34.9	36.45	34.7	35.77
05/07/2014	35.68	36.58	35.67	36.37
05/08/2014	36.37	36.9	36.12	36.23
05/09/2014	36.2	36.92	36.2	36.9
05/12/2014	37.02	37.33	36.97	37.28
05/13/2014	37.37	37.58	37.2	37.52
05/14/2014	37.67	37.67	37.22	37.33
05/15/2014	37.5	37.55	36.93	37.33
05/16/2014	37.23	37.33	36.52	37.02
05/19/2014	36.67	36.87	36.33	36.58
05/20/2014	36.48	36.58	36.08	36.32
05/21/2014	36.43	36.43	36.07	36.17
05/22/2014	36.22	36.3	35.83	36
05/23/2014	35.98	36.22	35.82	36.07
05/26/2014	36.37	36.43	36.15	36.42
05/27/2014	36.42	36.67	36.27	36.53
05/28/2014	36.6	36.8	36.5	36.6
05/29/2014	36.6	36.7	36.52	36.52
05/30/2014	36.47	36.6	36.4	36.48
06/02/2014	36.57	36.67	36.47	36.53
06/03/2014	36.52	36.77	36.45	36.7
06/04/2014	36.8	36.9	36.5	36.78
06/05/2014	36.85	37.32	36.73	36.8
06/06/2014	36.87	37	36.67	36.87
06/09/2014	36.93	37.08	36.72	36.87
06/10/2014	36.75	37.05	36.75	37
06/11/2014	36.98	37.07	36.7	36.88
06/12/2014	36.73	37.02	36.7	36.85
06/13/2014	36.75	36.85	36.57	36.78
06/16/2014	36.77	37	36.65	36.92
06/17/2014	37.03	37.45	36.7	36.9
06/18/2014	36.88	36.88	36.32	36.4
06/19/2014	36.53	36.78	36.38	36.57
06/20/2014	36.67	36.73	36.4	36.52
06/23/2014	36.57	36.57	36.03	36.27
06/24/2014	36.43	36.58	36.37	36.48
06/25/2014	36.37	36.37	35.8	35.8
06/26/2014	35.8	36.15	35.58	36.12
06/27/2014	36.1	36.55	36.1	36.42
06/30/2014	36.5	36.65	36.23	36.3
07/01/2014	36.23	36.37	36.05	36.28
07/02/2014	36.33	36.9	36.27	36.9
07/03/2014	36.87	37.07	36.77	37
07/04/2014	37.1	37.42	37.02	37.32
07/07/2014	37.2	37.38	37.15	37.27
07/08/2014	37.23	37.4	37.1	37.23
07/09/2014	37.15	37.23	36.77	37.08
07/10/2014	36.93	37.35	36.92	36.97
07/11/2014	37.03	37.05	36.5	37.02
07/14/2014	37.03	37.3	36.83	37.25
07/15/2014	37.23	37.37	36.87	36.87
07/16/2014	37	37.95	37	37.85
07/17/2014	37.85	37.92	37.52	37.68
07/18/2014	37.67	37.67	36.92	37
07/21/2014	37.03	37.03	36.43	36.53
07/22/2014	36.77	36.78	36.12	36.58
07/23/2014	36.45	36.8	36.4	36.58
07/24/2014	36.65	36.88	36.37	36.58
07/25/2014	36.48	36.63	36.02	36.07
07/28/2014	36.07	36.25	35.92	36.08
07/29/2014	36.08	36.32	35.95	35.95
07/30/2014	35.98	36.12	35.82	35.98
07/31/2014	36.23	38.5	36.23	37.3
08/01/2014	37.17	37.75	36.98	37.12
08/04/2014	37.19	37.22	36.6	36.99
08/05/2014	37.15	37.44	36.83	37.31
08/06/2014	36.97	37.38	36.71	36.95
08/07/2014	36.78	36.78	36.31	36.4
08/08/2014	36.24	36.6	35.97	35.99
08/11/2014	36.11	36.33	35.71	36.33
08/12/2014	36.18	36.24	35.73	35.76
08/13/2014	35.9	36.17	35.75	36.08
08/14/2014	35.99	36.76	35.96	36.74
08/15/2014	36.78	36.87	35.1	35.72
08/18/2014	36.09	36.23	35.97	36.22
08/19/2014	36.3	36.83	36.12	36.78
08/20/2014	36.62	36.89	36.38	36.88
08/21/2014	36.9	37.18	36.85	37.14
08/22/2014	36.97	37.19	36.79	37.05
08/25/2014	37.15	37.44	37.1	37.44
08/26/2014	37.29	37.65	36.99	37.63
08/27/2014	37.53	37.53	37.29	37.44
08/28/2014	37.29	37.53	37.02	37.08
08/29/2014	37.07	37.29	36.93	37.13
09/01/2014	37.24	37.47	37.1	37.42
09/02/2014	37.67	37.87	37.28	37.4
09/03/2014	37.57	37.81	37.36	37.6
09/04/2014	37.65	37.67	37.19	37.46
09/05/2014	37.35	38.01	37.29	37.96
09/08/2014	38.01	38.69	37.98	38.67
09/09/2014	38.72	39.06	38.65	38.99
09/10/2014	38.9	39.44	38.56	39.38
09/11/2014	39.4	39.45	38.88	39.28
09/12/2014	39.13	39.25	38.47	38.5
09/15/2014	38.33	38.94	38.22	38.75
09/16/2014	38.7	38.78	38.2	38.51
09/17/2014	38.7	38.88	37.97	38.47
09/18/2014	37.92	38.73	37.92	38.73
09/19/2014	38.95	39.03	38.79	38.9
09/22/2014	38.67	38.85	38.49	38.56
09/23/2014	38.39	38.43	38.07	38.23
09/24/2014	38.33	38.65	38.22	38.53
09/25/2014	38.53	39.44	38.36	38.38
09/26/2014	38.38	38.83	38.02	38.62
09/29/2014	38.63	38.92	38.44	38.88
09/30/2014	39.03	39.34	38.98	39.2
10/01/2014	39.13	39.83	39.08	39.24
10/02/2014	39.26	39.35	38.69	38.72
10/06/2014	38.81	38.94	38.11	38.19
10/07/2014	38.1	38.13	37.6	37.94
10/08/2014	37.94	39.63	37.92	39.07
10/09/2014	39.28	39.88	39.19	39.49
10/10/2014	39.44	39.58	38.79	39
10/13/2014	38.71	38.78	38.19	38.49
10/14/2014	38.35	38.7	37.76	37.96
10/15/2014	37.88	37.89	37.09	37.19
10/16/2014	37.31	37.31	36	36.44
10/17/2014	36.68	38.31	36.44	38.31
10/20/2014	38.3	38.35	37.7	37.76
10/21/2014	37.6	38.08	37.45	37.76
10/22/2014	37.81	38.08	37.67	38.01
10/23/2014	37.79	38.66	37.69	38.65
10/24/2014	38.48	38.91	38.42	38.77
10/27/2014	38.97	39.33	38.55	39.07
10/28/2014	39.26	39.77	39.15	39.71
10/29/2014	39.75	41.1	39.73	40.95
10/30/2014	41.01	41.06	39.7	40.55
10/31/2014	41.15	41.49	40.76	41.05
11/03/2014	40.81	41.24	40.56	41.06
11/04/2014	40.93	41.23	39.88	40.81
11/05/2014	41.13	41.28	40.53	41.2
11/06/2014	40.98	41.2	40.53	41.07
11/07/2014	41.1	41.58	40.56	40.83
11/10/2014	40.72	41.27	40.35	41.25
11/11/2014	41.1	41.31	40.59	40.99
11/12/2014	40.74	40.9	40.27	40.73
11/13/2014	41.01	41.51	40.96	41.49
11/14/2014	41.7	41.97	41.28	41.4
11/17/2014	41.01	41.62	40.72	41.4
11/18/2014	41.5	42.08	41.5	41.97
11/19/2014	42	42.3	41.67	41.87
11/20/2014	41.89	42.05	41.35	41.96
11/21/2014	41.99	42.54	41.9	42.33
11/24/2014	42.19	42.44	41.83	42.44
11/25/2014	42.53	43.34	42.48	42.77
11/26/2014	42.72	43.29	42.72	42.87
11/27/2014	43.02	43.71	43.02	43.62
11/28/2014	43.56	43.8	43.32	43.6
12/01/2014	43.47	44.16	43.47	44.12
12/02/2014	44.22	44.31	43.6	43.81
12/03/2014	42.8	43.37	42.61	43.21
12/04/2014	43.17	43.61	42.6	42.71
12/05/2014	42.94	43.17	42.81	43.16
12/08/2014	43.18	43.63	43.07	43.51
12/09/2014	43.29	43.72	42.88	42.97
12/10/2014	43.26	43.51	43.04	43.09
12/11/2014	43.37	43.47	42.92	43.27
12/12/2014	43.16	43.34	42.25	42.28
12/15/2014	42.25	42.67	41.5	41.5
12/16/2014	41.42	42.22	40.85	42.19
12/17/2014	41.89	42.18	41.67	41.7
12/18/2014	42.2	42.6	41.72	42.54
12/19/2014	42.8	43.27	42.3	42.56
12/22/2014	42.56	43.65	42.56	43.51
12/23/2014	43.54	43.88	42.9	43.04
12/29/2014	43.19	43.54	43.11	43.5
12/30/2014	43.31	43.46	42.92	43.16

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High