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

2016 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 65.4161

CLOSE 65.4426

Low

LOW 52.39

High

HIGH 74.44

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	64	64	62.39	62.57
01/05/2016	63.1	63.52	62.15	63.22
01/06/2016	62.95	63.25	61.98	62.97
01/07/2016	60.99	61.79	60.4	61.17
01/08/2016	61.21	62.11	60.87	60.87
01/11/2016	60.34	60.66	58.97	59.42
01/12/2016	59.36	61.29	58.89	61.08
01/13/2016	61.84	62.05	60.71	61.06
01/14/2016	60.36	60.44	58.76	60.05
01/15/2016	59.97	60.27	57.91	58.36
01/18/2016	58.05	58.89	57.44	58.14
01/19/2016	59.3	59.64	59	59.3
01/20/2016	57.78	58.54	56.83	57.32
01/21/2016	57.54	59.44	57.54	58.53
01/22/2016	59.83	59.97	59.24	59.66
01/25/2016	59.95	60.98	59.67	60.96
01/26/2016	60.03	60.95	59.66	60.64
01/27/2016	60.87	61.31	60.53	61.31
01/28/2016	60.79	60.99	58.44	58.83
01/29/2016	59.81	60.94	59.28	60.94
02/01/2016	61.39	61.39	60.14	60.72
02/02/2016	60.39	60.86	59.94	60.3
02/03/2016	60	60.12	58.02	58.16
02/04/2016	59.03	59.4	56.32	56.74
02/05/2016	56.57	56.89	54.66	54.83
02/08/2016	54.64	54.77	52.76	53.4
02/09/2016	53.4	54.17	52.39	53.05
02/10/2016	53.26	55.18	52.76	54.85
02/11/2016	54.16	54.61	53.3	53.3
02/12/2016	53.94	54.16	53.08	53.82
02/15/2016	54.82	55.77	54.34	55.36
02/16/2016	55.52	56.07	54.8	55.09
02/17/2016	55.2	55.98	55.12	55.85
02/18/2016	56	57.47	55.86	57.25
02/19/2016	57.3	57.45	56.1	56.75
02/22/2016	57.54	57.98	57.22	57.68
02/23/2016	57.6	59	57.29	57.73
02/24/2016	59.35	60.52	58.15	59.71
02/25/2016	59.9	61.62	58.95	60.54
02/26/2016	61.37	62.07	60.49	61.56
02/29/2016	61.19	61.25	60.08	60.88
03/01/2016	60.71	62.67	60.33	62.54
03/02/2016	62.98	63	61.59	62.14
03/03/2016	62.46	62.5	60.91	61.49
03/04/2016	61.46	62.25	60.01	60.35
03/07/2016	60.2	60.2	59.23	59.56
03/08/2016	59.29	60.23	58.55	60.11
03/09/2016	60.3	61.65	60.1	60.88
03/10/2016	60.87	63.57	59.93	59.93
03/11/2016	61.15	62.41	60.76	62.15
03/14/2016	62.85	63.42	62.59	62.87
03/15/2016	62.61	63	62.5	62.78
03/16/2016	62.78	63.83	62.5	63.64
03/17/2016	64.19	64.19	62.07	62.32
03/18/2016	62.01	62.15	61.05	61.83
03/21/2016	61.3	62.8	61.12	61.69
03/22/2016	61.45	61.96	60.17	61.96
03/23/2016	62.37	63.44	62.22	62.87
03/24/2016	62.36	62.49	61.69	61.77
03/29/2016	61.6	62.83	61.51	62.79
03/30/2016	63.03	64.15	62.98	63.95
03/31/2016	63.68	64.62	63.35	64.21
04/01/2016	63.39	63.78	61.76	62.87
04/04/2016	62.97	65.05	62.59	64.68
04/05/2016	63.34	64.13	63.15	63.21
04/06/2016	63.22	63.94	62.88	63.78
04/07/2016	64.15	64.45	63.01	63.35
04/08/2016	63.42	63.82	62.68	63.36
04/11/2016	63.62	64.39	62.7	63.51
04/12/2016	63.49	64.18	62.88	64.11
04/13/2016	64.99	65.15	64.04	64.54
04/14/2016	64.5	65.44	64.43	65.34
04/15/2016	64.98	65.25	64.25	64.41
04/18/2016	63.54	65.37	63.34	65.19
04/19/2016	65.39	66.96	65.01	66.42
04/20/2016	66.17	66.3	65.21	65.81
04/21/2016	65.85	65.99	64.65	65.53
04/22/2016	65.54	66.24	65.14	65.26
04/25/2016	65.41	65.77	64.76	65.71
04/26/2016	65.75	66.3	64.62	64.89
04/27/2016	65.11	65.34	64.29	64.97
04/28/2016	64.68	65.36	63.39	65.36
04/29/2016	64.7	64.74	63.27	63.52
05/02/2016	63.12	64.61	62.91	64.59
05/03/2016	65	65.1	63.5	64.47
05/04/2016	63.8	64.8	62.72	62.77
05/05/2016	62.84	63.49	62.55	63.27
05/06/2016	63.1	63.75	62.33	63.12
05/09/2016	63.57	65.06	63.29	64.77
05/10/2016	65.3	65.37	64.18	64.47
05/11/2016	64.25	65.28	63.96	64.77
05/12/2016	64.66	65.29	63.75	63.77
05/13/2016	63.5	64.42	63.26	64.15
05/17/2016	64.83	65.03	63.42	63.68
05/18/2016	63.18	64.28	63.04	64.28
05/19/2016	64.33	64.34	63.35	63.58
05/20/2016	63.89	65.2	63.89	64.99
05/23/2016	65.2	65.71	64.54	64.97
05/24/2016	65.09	66.86	64.71	66.79
05/25/2016	67.26	67.95	66.6	67.32
05/26/2016	67	67.65	66.97	67.44
05/27/2016	67.51	68.27	67.28	68.03
05/30/2016	68.1	68.35	67.72	68.3
05/31/2016	68.24	68.46	67.76	67.83
06/01/2016	67.87	68.35	67.47	67.5
06/02/2016	67.48	67.54	66.72	67.02
06/03/2016	67.23	67.94	65.74	66.32
06/06/2016	66.12	66.74	66.1	66.4
06/07/2016	66.58	67.34	66.58	66.84
06/08/2016	66.63	66.77	66.13	66.31
06/09/2016	66.3	66.32	65.43	65.69
06/10/2016	65.38	65.55	64	64
06/13/2016	63.02	63.47	62.45	62.45
06/14/2016	61.79	62.91	61.6	62.36
06/15/2016	62.69	63.21	62.34	62.57
06/16/2016	61.79	62.56	61.34	62.05
06/17/2016	62.46	62.74	61.72	62.03
06/20/2016	63.24	64.32	63.24	64.06
06/21/2016	63.76	64.83	63.67	64.62
06/22/2016	65.29	65.95	64.66	65.55
06/23/2016	65.84	66.95	64.98	65.82
06/24/2016	60.45	66.05	60	63.64
06/27/2016	62.91	64.25	61.49	61.94
06/28/2016	62.75	63.68	62.34	63.64
06/29/2016	64.14	65.24	63.9	65.24
06/30/2016	65.16	65.98	64.93	65.82
07/01/2016	66.2	66.55	65.58	66.23
07/04/2016	66.23	66.88	65.89	66.2
07/05/2016	65.86	66.19	65.42	65.56
07/06/2016	64.98	65.52	64.21	65.07
07/07/2016	65.3	65.72	65.08	65.41
07/08/2016	65.24	66.5	65.24	66.41
07/11/2016	67.1	67.42	66.7	67.42
07/12/2016	67.29	68.09	67.2	67.57
07/13/2016	67.35	67.54	66.96	67.15
07/14/2016	67.74	67.89	66.61	66.83
07/15/2016	66.7	67.1	66.18	66.92
07/18/2016	66.92	67.18	66.42	66.75
07/19/2016	66.72	66.84	66.04	66.35
07/20/2016	66.84	67.3	66.68	67.21
07/21/2016	67.17	67.35	66.49	66.89
07/22/2016	66.73	67.38	66.33	67.15
07/25/2016	67.06	67.58	66.89	67.11
07/26/2016	67.05	68.02	67.05	67.99
07/27/2016	68.28	68.67	67.49	67.75
07/28/2016	67.64	67.95	67.1	67.53
07/29/2016	67.76	67.86	66.34	66.79
08/01/2016	67.81	67.95	66.63	67.05
08/02/2016	67	67.24	65.75	66.29
08/03/2016	66.61	66.81	65.89	65.95
08/04/2016	66.32	66.42	65.38	66.33
08/05/2016	66.6	67.26	65.93	67.21
08/08/2016	67.53	67.53	66.77	66.8
08/09/2016	66.71	69.1	66.68	69.1
08/10/2016	68.9	69.17	68.23	68.53
08/11/2016	69	69.34	68.6	68.93
08/12/2016	68.84	69.06	68.47	68.67
08/15/2016	68.88	69.4	68.57	68.87
08/16/2016	68.5	68.54	67.31	67.75
08/17/2016	67.7	67.89	66.52	66.52
08/18/2016	66.95	67	65.91	66.28
08/19/2016	66.57	66.95	65.49	66.05
08/22/2016	66.1	67.3	65.86	66.3
08/23/2016	66.6	67.24	66.55	66.61
08/24/2016	66.2	67.32	66.2	66.81
08/25/2016	66.38	66.38	65.17	65.61
08/26/2016	65.52	65.63	64.87	65.45
08/29/2016	65.16	65.79	64.89	65.57
08/30/2016	65.79	66.41	65.73	66.21
08/31/2016	66.01	66.13	65.39	65.42
09/01/2016	65.37	65.67	64.23	64.33
09/02/2016	64.65	65.9	64.6	65.9
09/05/2016	66.23	66.78	66.04	66.17
09/06/2016	69.92	70.43	68.19	70.43
09/07/2016	69.81	70.86	69.81	70.53
09/08/2016	70.69	71.44	70.09	70.52
09/09/2016	70.12	70.47	69.24	69.31
09/12/2016	68.66	69.36	68.12	69.17
09/13/2016	69.51	70.38	69.21	69.35
09/14/2016	69.5	70.13	69.31	69.64
09/15/2016	69.49	70.39	69.4	70.17
09/16/2016	70.02	70.48	69.07	69.16
09/19/2016	69.47	70.07	69.2	69.99
09/20/2016	69.9	71.26	69.85	70.7
09/21/2016	71.26	71.8	70.84	70.88
09/22/2016	71.41	72.87	71.36	72.87
09/23/2016	72.61	73.55	72.54	72.77
09/26/2016	72.5	72.5	70.78	70.78
09/27/2016	71.25	71.45	70.29	70.89
09/28/2016	71	72.17	70.95	71.35
09/29/2016	71.58	71.77	69.86	70.11
09/30/2016	69.15	71.14	68.82	71.01
10/04/2016	71.25	71.67	70.93	71.42
10/05/2016	70.82	71.13	70.01	70.33
10/06/2016	70.72	70.8	69.96	70.31
10/07/2016	70.26	70.33	69.35	69.53
10/10/2016	69.75	71.36	69.48	71.36
10/11/2016	71.14	71.39	70.31	70.35
10/12/2016	70.15	70.37	69.03	69.11
10/13/2016	68.93	69	68.18	68.89
10/14/2016	69.18	70.12	68.95	69.86
10/17/2016	69.49	69.69	68.8	68.81
10/18/2016	69.27	70.47	69.26	70.4
10/19/2016	70.4	70.85	70.13	70.82
10/20/2016	70.84	71.16	69.94	70.7
10/21/2016	70.7	70.88	69.95	69.97
10/24/2016	70.39	70.93	70.19	70.45
10/25/2016	70.29	70.49	68.39	68.44
10/26/2016	68.29	68.64	67.91	68.37
10/27/2016	68.43	70.25	67.16	69.81
10/28/2016	68.7	69.3	67.4	67.48
10/31/2016	67.45	67.86	66.9	67.24
11/01/2016	67.34	67.43	65.51	65.59
11/02/2016	65.17	66.73	63.62	66.1
11/03/2016	66.01	66.39	65.73	66.12
11/04/2016	65.88	65.92	64.65	64.9
11/07/2016	65.88	66.18	65.51	66.09
11/08/2016	66.02	66.16	65.79	66.05
11/09/2016	65.2	70.74	64.97	70.74
11/10/2016	70.8	71.11	68.02	68.3
11/11/2016	68.48	68.56	67.42	68.02
11/14/2016	68.34	68.95	67.06	67.17
11/15/2016	67.14	67.37	66.02	67.3
11/16/2016	67.41	67.5	66.54	67.15
11/17/2016	66.8	67.35	66.14	67.13
11/18/2016	67.72	67.89	66.83	66.92
11/21/2016	67.07	67.24	65.87	67.09
11/22/2016	67.05	67.24	65.98	66.05
11/23/2016	66.3	66.53	64.98	65.6
11/24/2016	65.77	66.89	65.31	66.8
11/25/2016	66.99	67.45	66.63	67.12
11/28/2016	67.06	67.06	67.06	67.06
11/29/2016	67.13	68.32	66.7	68.32
11/30/2016	68.12	68.32	67.75	67.75
12/01/2016	67.39	67.48	66.38	66.88
12/02/2016	66.4	67.25	65.66	66.98
12/05/2016	66.52	68.8	66.52	67.91
12/06/2016	67.81	68.44	67.51	68.37
12/07/2016	68.8	68.9	67.71	67.9
12/08/2016	68.03	68.6	66.98	68.56
12/09/2016	68.88	71.08	68.53	70.38
12/12/2016	70.4	70.51	69.28	70.4
12/13/2016	70.33	71.46	70.31	71.44
12/14/2016	71.22	71.38	70.1	70.17
12/15/2016	70.38	71.38	70.19	71.29
12/16/2016	71.11	72.38	70.74	72.07
12/19/2016	72.1	72.59	71.55	72.39
12/20/2016	72.54	72.97	72.42	72.82
12/21/2016	72.64	73.08	72.54	73
12/22/2016	73	73.74	72.95	73.52
12/23/2016	73.41	73.7	73.16	73.54
12/27/2016	73.51	74.15	73.51	73.7
12/28/2016	73.9	74.26	73.47	73.9
12/29/2016	73.6	74.22	73.6	73.88
12/30/2016	73.92	74.44	73.75	74.26

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High