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

2015 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 58.2561

CLOSE 58.2661

Low

LOW 42.29

High

HIGH 70

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	43.26	43.51	42.4	42.54
01/05/2015	42.4	43.51	42.4	42.41
01/06/2015	42.53	43.3	42.29	42.84
01/07/2015	43.03	43.07	42.36	42.54
01/08/2015	42.9	43.81	42.81	43.81
01/09/2015	43.79	44.54	43.36	43.56
01/12/2015	43.84	45.49	43.82	44.99
01/13/2015	45	45.94	44.9	45.89
01/14/2015	45.59	46.58	45.47	46.16
01/15/2015	46.75	47.21	45.46	47.2
01/16/2015	47.03	48.58	46.74	48.31
01/19/2015	48.95	49.44	47.88	48.11
01/20/2015	48.4	48.9	48.1	48.52
01/21/2015	48.49	48.65	48.13	48.54
01/22/2015	48.39	48.51	46.85	48.04
01/23/2015	48.38	49.3	48.16	49.26
01/26/2015	49.25	50.34	49.25	50.28
01/27/2015	50.2	50.97	50.18	50.79
01/28/2015	51.29	51.66	50.27	51.4
01/29/2015	51.22	51.4	50.29	50.52
01/30/2015	50.76	51.15	50.26	50.76
02/02/2015	51	51.33	49.78	50.43
02/03/2015	50.69	50.74	49.74	49.83
02/04/2015	49.65	49.9	48.92	49.63
02/05/2015	49.5	49.98	48.9	49.21
02/06/2015	48.24	48.3	46.2	48.08
02/09/2015	47.9	48.3	47.4	48.14
02/10/2015	48.5	48.5	47.7	48.34
02/11/2015	48.53	48.88	48.27	48.48
02/12/2015	48.54	49.19	48.28	48.33
02/13/2015	48.5	48.63	47.45	47.59
02/16/2015	47.97	47.97	47.31	47.44
02/17/2015	47.3	47.76	46.75	47.74
02/18/2015	47.81	48.15	47.16	47.43
02/19/2015	47.37	48.03	47.01	47.78
02/20/2015	47.8	47.88	47.18	47.68
02/23/2015	48	48.63	47.78	48.31
02/24/2015	48.49	48.69	47.7	48.24
02/25/2015	48.55	50.15	48.3	49.4
02/26/2015	49.84	50.3	49.31	49.49
02/27/2015	49.85	51.35	49.85	51.18
03/02/2015	51.25	51.71	50.97	51.6
03/03/2015	51.74	52.36	51.08	51.08
03/04/2015	51.26	51.42	50.29	51.27
03/05/2015	51.58	51.92	51.39	51.81
03/06/2015	51.65	52.02	51.5	51.8
03/09/2015	51.82	52.42	51.17	52.2
03/10/2015	52.17	52.62	51.58	52.44
03/11/2015	52.61	53.53	52.49	53.24
03/12/2015	53.3	54	53.18	54
03/13/2015	54.2	54.65	53.52	54.6
03/16/2015	54.83	56.71	54.5	56.15
03/17/2015	56.24	56.59	54.8	55.09
03/18/2015	55.09	55.75	54.66	55.27
03/19/2015	55.11	55.59	54.51	55
03/20/2015	55.23	56.33	55.23	55.51
03/23/2015	55.29	55.29	54.35	54.99
03/24/2015	54.7	55.69	54.59	55.6
03/25/2015	55.43	55.82	54.67	54.85
03/26/2015	54	55.16	53.23	55.05
03/27/2015	55.18	55.81	54.51	55.43
03/30/2015	55.78	56.2	55.48	56.02
03/31/2015	56.37	56.66	55.34	55.59
04/01/2015	55.31	55.99	55.13	55.31
04/02/2015	55.4	55.66	54.93	55
04/07/2015	55.58	55.66	55.03	55.32
04/08/2015	55.45	55.5	54.85	55
04/09/2015	55.1	55.57	54.86	55.57
04/10/2015	55.99	57.47	55.98	57.47
04/13/2015	57.52	57.62	56.85	57.02
04/14/2015	56.9	57.38	56.41	56.52
04/15/2015	56.51	57.02	56.25	56.25
04/16/2015	56.14	56.15	55.26	55.67
04/17/2015	55.5	55.75	53.94	54.04
04/20/2015	54	55.72	53.36	55.31
04/21/2015	55.66	56.33	55.34	55.63
04/22/2015	55.66	56.11	54.77	54.86
04/23/2015	54.75	55.15	53.29	53.54
04/24/2015	53.79	54.25	53.34	53.96
04/27/2015	54.8	55.39	53.82	55.1
04/28/2015	55.11	55.27	52.89	53.5
04/29/2015	53.39	54.12	51.01	51.34
04/30/2015	55.76	55.76	52.69	53.43
05/04/2015	54	55.43	53.53	55.42
05/05/2015	55.55	56.57	53.2	53.2
05/06/2015	53.42	54.11	52.64	53.08
05/07/2015	52.94	53.96	52.09	53.86
05/08/2015	54.58	55.09	53.47	55.09
05/11/2015	55.05	55.18	54.32	55.08
05/12/2015	54.59	55.16	53.41	54.13
05/13/2015	54.37	55.09	53.4	53.58
05/14/2015	53.21	54.84	52.97	54.78
05/15/2015	54.9	55.39	54.36	54.58
05/18/2015	54.85	56.4	54.49	56.4
05/19/2015	56.72	57.63	56.44	57.19
05/20/2015	57.15	57.58	56.82	57.5
05/21/2015	57	57.59	56.55	57.58
05/22/2015	57.49	57.69	56.99	57.47
05/26/2015	57.45	57.91	56.66	56.73
05/27/2015	56.53	57.23	56.41	57.19
05/28/2015	56.73	58.06	56.63	57.94
05/29/2015	58.45	58.82	57.87	57.93
06/01/2015	58.2	58.37	57.44	58.24
06/02/2015	58.19	58.23	56.65	56.93
06/03/2015	57.17	57.32	56.74	57.11
06/04/2015	56.72	57.44	55.85	57.05
06/05/2015	56.47	56.54	55.25	55.95
06/08/2015	55.95	56.23	55.36	55.61
06/09/2015	55.38	55.43	54.12	54.58
06/10/2015	54.38	55.63	54.29	55.59
06/11/2015	55.62	56.53	55.47	55.94
06/12/2015	55.85	56.13	55.13	55.67
06/15/2015	54.85	55.22	54.59	54.62
06/16/2015	54.5	55.77	54.19	55.69
06/17/2015	55.84	56.1	55.02	55.3
06/18/2015	55.1	56.82	54.75	56.79
06/19/2015	56.9	57.59	55.79	56.36
06/22/2015	57.2	58.02	56.97	57.95
06/23/2015	58.09	58.68	57.67	58.1
06/24/2015	58.06	58.76	57.58	58.52
06/25/2015	58.22	59.43	58.17	59.2
06/26/2015	58.74	59.73	58.63	59.31
06/29/2015	56.39	59.05	56	57.82
06/30/2015	57.43	58.56	57.36	57.55
07/01/2015	58.04	59	57.63	58.44
07/02/2015	57.96	58.78	57.34	57.72
07/03/2015	57.63	58.34	57.45	57.86
07/06/2015	56.21	57.83	56.1	57.35
07/07/2015	57.83	58.98	57.54	57.78
07/08/2015	58.02	58.62	57.39	58.2
07/09/2015	58.28	59.59	58.07	59.44
07/10/2015	60.29	60.91	59.6	60.85
07/13/2015	61.59	61.84	60.98	61.26
07/14/2015	61.02	62.21	61.02	62.17
07/15/2015	62.28	63.39	62.08	63.28
07/16/2015	63.54	64.25	63.49	63.95
07/17/2015	63.09	63.66	62.62	63.59
07/20/2015	64	64.56	63.87	64.43
07/21/2015	64.4	64.45	63.24	63.35
07/22/2015	62.97	63.53	62.83	62.92
07/23/2015	63.22	63.49	62.09	62.55
07/24/2015	62.3	63.86	62.3	62.54
07/27/2015	62.43	62.6	61.18	61.2
07/28/2015	61.52	62.41	61.35	61.86
07/29/2015	62.01	63.07	61.98	62.41
07/30/2015	64.25	65.53	59.88	62.05
07/31/2015	62.24	63.13	62.01	62.83
08/03/2015	62.81	65.6	62.81	65.28
08/04/2015	64.3	65.3	63.86	65.08
08/05/2015	65.04	65.16	64.22	64.97
08/06/2015	64.95	65.23	64.2	64.31
08/07/2015	64.37	64.37	63.31	63.46
08/10/2015	63.77	64.59	63.24	64.35
08/11/2015	64.07	64.12	62.8	63.18
08/12/2015	62.87	63.25	62.14	62.67
08/13/2015	63.61	65.06	63.48	64.52
08/14/2015	64.45	65.99	64.06	65.39
08/17/2015	65.63	65.87	64.51	65.54
08/18/2015	65.61	66.56	65.61	66.48
08/19/2015	65.92	66.4	65.58	65.77
08/20/2015	65.18	65.38	63.83	64
08/21/2015	62.72	63.9	60.6	60.6
08/24/2015	58	59.12	54.61	57.33
08/25/2015	58.3	59.75	57.88	59.59
08/26/2015	58.75	60.27	58.04	59.58
08/27/2015	62.55	63.42	61.45	63.26
08/28/2015	63.33	63.35	62.22	62.59
08/31/2015	62.15	63.05	61.88	63.05
09/01/2015	62.4	62.44	60.88	61.76
09/02/2015	62.16	62.84	61.24	61.78
09/03/2015	62.46	63.83	62.38	63.59
09/04/2015	63	63.05	62.05	62.61
09/07/2015	63.21	63.41	62.49	63.03
09/08/2015	63.26	64.44	63.08	63.73
09/09/2015	64.65	64.79	63.37	63.37
09/10/2015	62.95	63.94	62.57	63.56
09/11/2015	63.95	63.95	62.57	63.2
09/14/2015	63.2	63.97	63.08	63.52
09/15/2015	63.73	64.2	63.48	63.74
09/16/2015	64.3	64.45	63.21	63.56
09/17/2015	63.8	64	63.43	63.54
09/18/2015	63.55	64.26	62.54	64.26
09/21/2015	63.95	65.49	63.95	65.09
09/22/2015	65.09	65.34	63.66	63.72
09/23/2015	63.71	64.38	63.25	63.99
09/24/2015	63.73	64	61.29	61.5
09/25/2015	62.39	63.94	62.07	63.6
09/28/2015	63.21	64.3	62.92	62.96
09/29/2015	61.81	62	58.9	59.5
09/30/2015	60.67	60.69	59.93	60
10/01/2015	60.5	60.57	58.66	58.66
10/02/2015	59.31	59.4	57.41	58.27
10/05/2015	59.03	60.06	59.02	59.82
10/06/2015	59.82	60.3	59.39	59.4
10/07/2015	60	60.09	57.59	57.89
10/08/2015	57.94	58.56	57.71	58.14
10/09/2015	58.8	58.92	57.21	57.67
10/12/2015	57.62	57.83	56.64	57.63
10/13/2015	57.37	57.8	56.87	57.23
10/14/2015	57.13	57.42	56.66	56.76
10/15/2015	57.3	59.15	56.69	58.99
10/16/2015	59.41	60.02	58.7	59.27
10/19/2015	59.04	60.38	59.03	60.31
10/20/2015	60.22	60.61	59.98	60.29
10/21/2015	60.33	60.85	59.96	60.05
10/22/2015	60.53	61	59.87	60.99
10/23/2015	61.5	63.5	61.04	63.29
10/26/2015	63.15	64.35	63.15	64.15
10/27/2015	64.16	64.89	64	64
10/28/2015	64.32	65.12	63.86	64.99
10/29/2015	66.29	66.5	64.11	65.61
10/30/2015	66	66.75	65.61	66.75
11/02/2015	66.33	67.75	66.3	67.63
11/03/2015	67.9	68.82	66.63	67.02
11/04/2015	67.4	67.7	65.39	65.43
11/05/2015	65.77	67.17	65.72	66.55
11/06/2015	66.73	68.45	66.53	67.94
11/09/2015	67.64	67.91	66.5	66.73
11/10/2015	66.77	67.64	66.43	67.46
11/11/2015	67.78	68.71	67.78	68.43
11/12/2015	68.06	68.62	67.26	67.32
11/13/2015	67.34	67.5	66.52	67.42
11/16/2015	66.79	67.46	66.61	66.91
11/17/2015	67.58	68.48	67.39	68.48
11/18/2015	68	68.37	67.3	67.83
11/19/2015	68.59	68.85	67.59	67.85
11/20/2015	67.85	68.62	67.53	68.54
11/23/2015	68.27	68.92	68.26	68.58
11/24/2015	68.1	68.33	66.93	67.21
11/25/2015	67.29	69.48	67.22	69.15
11/26/2015	69.15	70	68.89	69.75
11/27/2015	69.66	69.97	69.26	69.59
11/30/2015	69.66	69.92	69.02	69.49
12/01/2015	70	70	68.67	68.77
12/02/2015	69.19	69.65	68.57	68.57
12/03/2015	68.5	69.4	64.2	65.7
12/04/2015	65.42	65.42	63.73	64.69
12/07/2015	65.06	66.39	65.05	66
12/08/2015	66.18	66.83	64.7	65.15
12/09/2015	65.04	65.24	64	64.2
12/10/2015	63.79	64.56	63.21	64.32
12/11/2015	64.21	64.63	63.04	63.26
12/14/2015	63.2	63.69	61.88	61.95
12/15/2015	62.6	63.27	62.04	63.17
12/16/2015	63.5	64.41	63.38	63.66
12/17/2015	64.94	65.95	64.65	65.63
12/18/2015	65.07	65.85	64.48	64.86
12/21/2015	65.01	65.89	63.43	63.43
12/22/2015	64.23	64.33	62.62	62.97
12/23/2015	63.63	64.79	63.32	64.79
12/25/2015	64.67	64.67	64.67	64.67
12/28/2015	65.11	65.46	64.73	64.99
12/29/2015	65.36	66.48	65.36	66.48
12/30/2015	66.36	66.47	65.45	65.97

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High