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

2017 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 72.3747

CLOSE 72.314

Low

LOW 60.15

High

HIGH 80.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	74.07	74.94	74.02	74.77
01/03/2017	74.94	74.99	73.68	73.88
01/04/2017	74.11	74.75	73.88	74.57
01/05/2017	74.23	74.95	74.1	74.56
01/06/2017	74.2	74.94	74.03	74.88
01/09/2017	74.45	74.5	71.54	72.43
01/10/2017	72.6	73.45	72.01	73.12
01/11/2017	73.19	73.81	72.48	73.14
01/12/2017	72.61	72.7	71.95	72.63
01/13/2017	73.01	73.5	72.6	73.33
01/16/2017	72.97	74.29	72.92	74.05
01/17/2017	73.85	74.6	73.55	73.82
01/18/2017	73.82	74.47	73.82	74.42
01/19/2017	74.28	74.28	73.36	73.87
01/20/2017	73.66	74.53	73.19	74.24
01/23/2017	73.55	74.02	73.44	73.75
01/24/2017	73.8	73.92	73.05	73.19
01/25/2017	73.7	74	73.15	73.72
01/26/2017	74.26	75.03	73.98	74.68
01/27/2017	74.73	74.73	73.74	74.7
01/30/2017	74.48	75.07	73.65	73.96
01/31/2017	73.82	73.96	72.85	72.93
02/01/2017	73.15	73.92	73.02	73.59
02/02/2017	73.25	74.39	73.22	74.08
02/03/2017	74.22	74.53	73.76	73.81
02/06/2017	73.53	74.03	72.62	72.83
02/07/2017	72.85	73.9	72.8	73.11
02/08/2017	73.23	73.6	73.12	73.46
02/09/2017	73.67	74.75	73.67	74.55
02/10/2017	74.94	74.99	74.28	74.64
02/13/2017	74.74	75.34	74.66	74.99
02/14/2017	75.05	75.26	74.39	74.88
02/15/2017	75.29	75.39	74.63	74.98
02/16/2017	74.92	75.52	74.78	75.27
02/17/2017	75.13	75.29	74.78	75.24
02/20/2017	75.84	76.1	75.46	75.64
02/21/2017	75.27	75.88	74.76	75.79
02/22/2017	76	77.45	74.89	76.98
02/23/2017	77.14	77.45	76.55	76.62
02/24/2017	76.56	76.56	75.01	75.67
02/27/2017	76	76.21	75.02	75.43
02/28/2017	75.62	75.82	74.81	75.02
03/01/2017	75.31	76.18	74.86	76.16
03/02/2017	76.25	76.32	75.5	76.01
03/03/2017	75.67	75.98	75.26	75.96
03/06/2017	75.56	75.69	74.98	75.38
03/07/2017	75.45	75.47	74.39	74.61
03/08/2017	74.17	74.98	73.59	74.53
03/09/2017	74.16	74.93	73.87	74.5
03/10/2017	74.73	75.06	74.1	74.13
03/13/2017	74.25	74.84	73.96	74.7
03/14/2017	74.52	74.78	74.03	74.45
03/15/2017	74.75	74.89	74.39	74.72
03/16/2017	75.58	75.58	74.33	74.56
03/17/2017	74.62	75.4	74.38	75.4
03/20/2017	75.25	75.77	75.12	75.52
03/21/2017	75	75.43	72.72	72.95
03/22/2017	72.37	73.31	72.02	72.93
03/23/2017	72.97	73.89	72.55	73.77
03/24/2017	73.62	73.97	73.36	73.81
03/27/2017	73.23	73.45	72.88	73.19
03/28/2017	73.46	73.99	72.89	73.9
03/29/2017	74.03	74.73	73.61	74.59
03/30/2017	74.47	74.79	74.35	74.6
03/31/2017	74.44	75.33	74.29	75.33
04/03/2017	75.62	75.72	74.84	74.84
04/04/2017	74.72	75.18	74.54	75.07
04/05/2017	75.1	75.1	74.43	74.43
04/06/2017	73.91	74.64	73.53	74.49
04/07/2017	73.85	74.76	73.85	74.68
04/10/2017	74.9	75.5	74.71	75.3
04/11/2017	75.1	75.26	74.51	74.98
04/12/2017	74.95	75.49	74.5	75.16
04/13/2017	75.24	75.39	74.81	74.92
04/18/2017	75.05	75.9	74.64	74.73
04/19/2017	75	75	74	74.31
04/20/2017	74	74.48	73.85	73.98
04/21/2017	73.84	74.03	73.35	73.55
04/24/2017	74.68	75.55	74.52	75.55
04/25/2017	75.73	76.19	74.28	74.39
04/26/2017	73.66	74.73	73.5	74.33
04/27/2017	74.45	75.45	74.4	75.27
04/28/2017	75.22	75.22	74.3	74.41
05/02/2017	74.65	75.53	74.51	75.53
05/03/2017	78	78.69	77.2	77.49
05/04/2017	77.8	78.83	77.19	78.83
05/05/2017	78.69	79.08	78.42	78.89
05/08/2017	79.26	79.35	78.05	78.42
05/09/2017	78.62	79.23	77.97	79.02
05/10/2017	78.73	78.98	78.26	78.52
05/11/2017	78.6	78.78	77.97	78.33
05/12/2017	78.61	79.49	78.25	79.49
05/15/2017	78.96	79.02	77.49	78.27
05/16/2017	78.2	78.46	77.4	78.08
05/17/2017	77.74	78.18	76.28	76.57
05/18/2017	76.72	77.17	76.03	76.28
05/19/2017	76.25	76.42	75.83	76.04
05/22/2017	76.28	76.39	75.44	75.98
05/23/2017	75.68	76.14	75.54	75.81
05/24/2017	75.75	76.14	75.56	76.13
05/25/2017	76.42	76.47	75.49	75.86
05/26/2017	75.68	76.45	75.68	76.34
05/29/2017	76.13	76.37	76.1	76.29
05/30/2017	75.92	76.1	75.41	75.5
05/31/2017	75.45	76.8	75.45	76.21
06/01/2017	76.14	76.43	75.99	76.39
06/02/2017	76.39	76.82	76.29	76.81
06/05/2017	76.67	76.67	76.67	76.67
06/06/2017	76.33	76.4	75.54	76.18
06/07/2017	76	76.71	75.91	76.07
06/08/2017	76.04	77.35	75.95	76.76
06/09/2017	76.42	77.86	76.19	77.76
06/12/2017	77.73	77.8	76.63	76.86
06/13/2017	77.23	77.79	77.01	77.79
06/14/2017	77.8	79.09	77.8	78.68
06/15/2017	78.62	78.84	77.6	78.33
06/16/2017	78.54	79.37	78.54	79.34
06/19/2017	79.78	80	79.12	79.65
06/20/2017	79.8	80.07	79.07	79.07
06/21/2017	78.88	78.96	78.18	78.33
06/22/2017	78.61	78.98	78.06	78.94
06/23/2017	78.61	78.84	78.05	78.24
06/26/2017	78.6	78.94	77.96	78.13
06/27/2017	77.9	78.09	77.01	77.2
06/28/2017	76.7	76.96	76.01	76.6
06/29/2017	76.76	77.36	75.06	75.2
06/30/2017	75.08	75.81	73.83	75.06
07/03/2017	75.51	75.79	75.38	75.44
07/04/2017	75.13	75.5	74.95	75.2
07/05/2017	75.06	76.11	74.7	75.97
07/06/2017	76.43	76.43	74.68	74.9
07/07/2017	74.76	74.78	74.11	74.72
07/10/2017	75.07	75.35	74.64	74.84
07/11/2017	75.18	75.25	74.48	74.9
07/12/2017	75.04	76.61	74.85	76.44
07/13/2017	76.58	76.76	75.79	75.99
07/14/2017	76.13	76.68	75.73	76.23
07/17/2017	76.25	76.39	75.52	75.86
07/18/2017	75.53	76.06	74.91	75.04
07/19/2017	75.35	75.58	75.1	75.23
07/20/2017	75.49	75.82	74.64	74.83
07/21/2017	74.69	75.26	73.29	73.46
07/24/2017	73.32	73.61	72.94	73.46
07/25/2017	73.62	74.06	73.25	73.61
07/26/2017	73.4	73.48	72.73	73.04
07/27/2017	72.78	73.43	72.16	73.26
07/28/2017	72.83	72.84	72.15	72.25
07/31/2017	72.05	72.71	71.43	71.43
08/01/2017	72	73.55	70.65	72.87
08/02/2017	72.78	73.16	70.25	70.32
08/03/2017	70.19	70.19	69	69.5
08/04/2017	69.39	70.04	68.77	69.95
08/07/2017	70.1	70.15	68.55	68.64
08/08/2017	68.65	69.37	68.26	69.16
08/09/2017	68.74	68.74	67.92	68.11
08/10/2017	68.24	68.38	67.19	67.23
08/11/2017	67.28	68.67	67.16	68.35
08/14/2017	68.99	69.18	68.65	69.02
08/15/2017	69.2	69.48	68.99	69.24
08/16/2017	69.76	70.18	69.41	69.59
08/17/2017	69.38	69.98	69.33	69.7
08/18/2017	69.32	69.42	68.3	68.7
08/21/2017	68.35	68.79	67.69	68.29
08/22/2017	68.75	70.41	68.74	70.41
08/23/2017	70.47	71.07	70.26	70.65
08/24/2017	70.8	71.97	70.72	71.44
08/25/2017	71.7	71.7	70.91	71.09
08/28/2017	70.5	71.34	70.32	71.1
08/29/2017	70.54	71.02	70.02	70.99
08/30/2017	71.27	71.32	70.16	70.39
08/31/2017	70.93	71.25	70.56	71.09
09/01/2017	71.39	71.82	71.2	71.3
09/04/2017	70.59	70.81	70.36	70.55
09/05/2017	70.76	71.35	70.43	70.7
09/06/2017	70.5	71.69	70.09	71.24
09/07/2017	71.65	71.65	70.49	70.57
09/08/2017	70.19	70.4	70.04	70.25
09/11/2017	70.89	70.89	70.36	70.49
09/12/2017	70.63	70.84	70.22	70.3
09/13/2017	70.01	70.56	69.75	70.45
09/14/2017	70.06	70.69	69.86	70.17
09/15/2017	70	70.62	69.62	69.91
09/18/2017	70.32	70.53	69.71	69.81
09/19/2017	69.88	69.9	69.14	69.68
09/20/2017	69.44	69.6	68.71	68.75
09/21/2017	68.95	69	68.01	68.08
09/22/2017	68	68.32	67.72	67.72
09/25/2017	67.62	68.23	67.48	68.11
09/26/2017	67.94	68.16	67.49	67.93
09/27/2017	68	68.12	67.44	67.5
09/28/2017	67.72	68.28	67.57	68.09
09/29/2017	68.22	68.43	68.08	68.25
10/02/2017	68.7	68.79	68.43	68.77
10/03/2017	68.64	68.64	68.64	68.64
10/04/2017	69.3	71.31	69.25	71.31
10/05/2017	71.1	71.12	70.4	70.65
10/06/2017	70.7	70.99	70.2	70.38
10/09/2017	70.53	70.61	69.83	69.86
10/10/2017	69.62	69.69	68.5	69
10/11/2017	69.16	69.6	68.96	69.55
10/12/2017	69.6	69.6	69.02	69.55
10/13/2017	69.73	69.85	69.16	69.45
10/16/2017	69.66	70.11	69.52	70.1
10/17/2017	69.89	70.43	69.65	70.13
10/18/2017	70.16	70.91	69.97	70.53
10/19/2017	70.69	70.95	70.27	70.58
10/20/2017	70.85	71.17	70.63	71.17
10/23/2017	71.22	71.86	71.2	71.5
10/24/2017	71.54	71.89	71.02	71.42
10/25/2017	71.15	71.34	70.43	70.65
10/26/2017	71.08	72.3	70.63	72.28
10/27/2017	72.5	72.76	71.93	72.08
10/30/2017	72.25	72.29	71.63	71.71
10/31/2017	71.58	71.58	71.58	71.58
11/01/2017	72.59	72.59	70.46	70.67
11/02/2017	71.35	72	68.4	69.31
11/03/2017	69.5	69.93	69.02	69.77
11/06/2017	69.3	70.31	69.23	69.44
11/07/2017	69.68	70.12	69.37	69.58
11/08/2017	69.61	70.11	69.42	69.7
11/09/2017	69.8	70.18	69.13	69.27
11/10/2017	69.49	69.67	68.3	68.39
11/13/2017	68	68.13	66.58	67.59
11/14/2017	67.55	67.88	66.87	67.21
11/15/2017	66.75	67.14	66.17	66.21
11/16/2017	66.22	67.16	65.64	67.01
11/17/2017	65.82	66	62.93	63.37
11/20/2017	63.02	63.37	62.69	62.85
11/21/2017	62.99	63.06	61.95	62.35
11/22/2017	62.28	62.59	62.02	62.1
11/23/2017	61.99	62.03	61.13	61.44
11/24/2017	61.5	61.51	60.51	60.76
11/27/2017	60.76	61.72	60.68	61.42
11/28/2017	61.49	61.73	60.82	61.08
11/29/2017	61.45	61.45	60.56	60.58
11/30/2017	60.51	61.04	60.15	60.61
12/01/2017	60.84	61.49	60.41	60.6
12/04/2017	61.44	63	60.97	62.5
12/05/2017	62.62	63.73	61.93	63.61
12/06/2017	63.19	64.4	62.83	64.17
12/07/2017	64.5	65.74	64.07	65.6
12/08/2017	66.1	66.4	65.56	66.22
12/11/2017	66.25	66.58	65.36	66.36
12/12/2017	66.34	67.47	66.12	67.06
12/13/2017	67	67.35	66.45	66.53
12/14/2017	66.44	66.44	63.96	64.58
12/15/2017	64.38	64.56	63.93	64.18
12/18/2017	64.74	65.93	64.66	65.93
12/19/2017	65.73	65.88	64.96	65.22
12/20/2017	65.62	65.62	64.39	64.56
12/21/2017	65.33	65.59	64.69	65.59
12/22/2017	65.16	65.51	65.01	65.36
12/27/2017	65.46	65.68	64.91	65.29
12/28/2017	65.4	65.69	64.85	65
12/29/2017	65.04	65.34	64.71	65.07

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High