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

2018 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 63.0333

CLOSE 62.9527

Low

LOW 38.28

High

HIGH 71.36

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	65.08	65.12	63.88	64.36
01/03/2018	64.88	65.18	63.7	63.84
01/04/2018	64.2	65.78	64	65.42
01/05/2018	65.84	67.22	65.7	67.06
01/08/2018	67.5	67.68	66.74	67.22
01/09/2018	67.42	67.56	66.74	67.28
01/10/2018	67.04	67.06	65.38	65.82
01/11/2018	66.08	66.22	64.76	65.02
01/12/2018	65.16	65.66	64.92	65.42
01/15/2018	65.58	65.62	65.12	65.36
01/16/2018	65.48	65.82	65.12	65.28
01/17/2018	64.98	65.54	64.8	65.5
01/18/2018	65.52	65.64	64.94	65.12
01/19/2018	65.32	67.2	65.22	67.14
01/22/2018	67.18	67.36	66.92	67.2
01/23/2018	67.6	69.2	67.54	69.1
01/24/2018	69.04	69.08	68.38	68.4
01/25/2018	68.3	69.28	68.18	69
01/26/2018	68.98	69.66	68.8	69.66
01/29/2018	69.66	70.1	69.42	69.96
01/30/2018	69.64	70.78	69.52	70.08
01/31/2018	70.46	70.64	69.9	70.48
02/01/2018	70.7	70.7	67.1	67.1
02/02/2018	67.2	67.68	66.48	66.68
02/05/2018	66.38	67	65.58	65.58
02/06/2018	63.78	64.7	63.26	63.54
02/07/2018	63.9	65.28	63.6	65
02/08/2018	64.5	64.78	62.32	62.66
02/09/2018	62.44	62.92	61.28	61.62
02/12/2018	62.44	63.44	62.24	62.94
02/13/2018	62.86	63.02	62.28	62.28
02/14/2018	62.84	63.4	61.18	63.24
02/15/2018	63.8	64	62.88	63.08
02/16/2018	63.48	64.06	63.26	63.94
02/19/2018	64.3	64.4	63.16	63.18
02/20/2018	63.16	63.64	62.82	63.52
02/21/2018	63.26	63.68	62.78	63.36
02/22/2018	62.8	63.84	62.24	63.66
02/23/2018	63.84	63.9	62.98	63.48
02/26/2018	63.7	65.16	63.64	65.06
02/27/2018	67	68	66.02	67.94
02/28/2018	67.46	67.98	66.84	67.1
03/01/2018	66.6	66.78	64.38	64.7
03/02/2018	63.96	64.32	62.84	62.9
03/05/2018	62.38	63.3	62.1	62.94
03/06/2018	63.5	64.5	62.92	62.98
03/07/2018	62.76	65.2	62.58	65
03/08/2018	64.82	65.84	64.42	65.66
03/09/2018	65.72	66.44	65.36	65.9
03/12/2018	66.5	66.5	65.14	65.68
03/13/2018	65.54	66.04	63.98	64.28
03/14/2018	63.8	64.74	63.5	64.06
03/15/2018	64.42	64.42	63.42	64.06
03/16/2018	64.06	64.56	63.5	63.92
03/19/2018	63.7	63.9	62.68	62.7
03/20/2018	63.18	63.22	62.4	63
03/21/2018	63.14	63.28	62.36	62.88
03/22/2018	61.82	62.5	61.28	61.78
03/23/2018	61.2	61.56	60.26	60.74
03/26/2018	61	61.1	58.96	59.32
03/27/2018	60.48	61.14	59.76	60.74
03/28/2018	60.16	61.28	60.04	61.18
03/29/2018	61.48	62.38	61.04	62.06
04/03/2018	61.08	61.4	60.32	61.16
04/04/2018	61.14	61.48	60.58	61.14
04/05/2018	62	63.94	61.86	63.94
04/06/2018	63.52	64.06	62.96	63.38
04/09/2018	63.9	64.86	63.38	64
04/10/2018	64	64.28	63.42	63.96
04/11/2018	63.64	63.84	62.32	62.6
04/12/2018	62.44	64.2	62.2	64
04/13/2018	64.12	64.52	63.6	64.06
04/16/2018	64.4	64.64	63.72	63.9
04/17/2018	64.06	66.08	63.88	65.8
04/18/2018	65.98	66.24	65.32	66.16
04/19/2018	66.02	66.02	65.44	65.96
04/20/2018	66.04	66.3	65.44	65.7
04/23/2018	67	68.24	64.8	65.62
04/24/2018	65.38	65.84	62.96	63.9
04/25/2018	63.3	63.46	62.24	63.22
04/26/2018	63.34	63.34	62.46	63.1
04/27/2018	63.4	64.02	62.24	62.38
04/30/2018	62.4	63.46	62.36	63.34
05/02/2018	63.2	65.34	63.08	65.16
05/03/2018	64.94	65.18	64.24	64.5
05/04/2018	64.74	64.98	64.14	64.82
05/07/2018	64.76	66.4	64.76	66.04
05/08/2018	66.74	67.24	66.36	67.22
05/09/2018	67.3	67.3	66.44	67.3
05/10/2018	67.38	67.8	66.84	67.36
05/11/2018	66.92	67.26	66.3	66.6
05/14/2018	66.84	67.16	66.52	67.1
05/15/2018	66.9	67.36	66.62	67.2
05/16/2018	67.2	68	67.2	67.5
05/17/2018	67.62	69.08	67.38	69.08
05/18/2018	69	69.58	68.92	69.14
05/21/2018	69.01	69.01	69.01	69.01
05/22/2018	68.78	68.88	67.56	68.5
05/23/2018	68.12	68.48	66.72	67.3
05/24/2018	67.04	68.26	66.88	67
05/25/2018	67.4	68.24	67.24	67.78
05/28/2018	68.22	68.3	66.8	67
05/29/2018	66.5	67.56	65.9	67.08
05/30/2018	67.16	67.56	66.74	67.56
05/31/2018	67.42	67.58	65.36	65.76
06/01/2018	66.26	66.98	65.9	66.22
06/04/2018	66.72	67.14	66.02	66.28
06/05/2018	66.26	67.8	66.02	66.66
06/06/2018	67.98	68.98	67.42	68.52
06/07/2018	68.78	69.74	68.56	69.3
06/08/2018	67.9	68.52	67.42	67.76
06/11/2018	68.36	69	67.68	68.34
06/12/2018	68.96	69.26	67.98	68.58
06/13/2018	68.38	68.98	67.56	68.78
06/14/2018	68.4	71.04	68.18	70.94
06/15/2018	70.8	71.36	70.02	70.1
06/18/2018	69.76	69.76	68.38	68.6
06/19/2018	67.92	68.54	66.96	68.16
06/20/2018	68.54	69.3	68.32	68.92
06/21/2018	69.24	70.18	69.14	69.48
06/22/2018	69.48	69.96	68.94	69.86
06/25/2018	69.72	70	68.38	68.38
06/26/2018	69	69.12	67.78	68.14
06/27/2018	68.28	69.8	68.18	69.12
06/28/2018	68.6	69.38	67.6	68
06/29/2018	68.76	69.08	68.16	68.8
07/02/2018	67.66	68.14	67.08	67.3
07/03/2018	67.72	68.32	67.36	67.66
07/04/2018	67.42	68.24	67.42	68.1
07/05/2018	67.98	68.78	67.72	68.5
07/06/2018	68.54	69.7	68.08	69.18
07/09/2018	69.66	69.76	68.5	68.8
07/10/2018	69.14	69.5	67.98	68.5
07/11/2018	67.92	68.36	67.08	67.44
07/12/2018	67.7	68.78	67.48	68.72
07/13/2018	67.82	68.12	65.36	66.6
07/16/2018	66.68	67.88	66.56	67.8
07/17/2018	67.64	69.02	67.64	68.78
07/18/2018	69.2	69.94	68.96	69.6
07/19/2018	69.44	69.46	69.06	69.26
07/20/2018	69.36	69.66	68.86	69.46
07/23/2018	69.26	69.26	68.34	68.68
07/24/2018	68.88	69.76	68.48	69.1
07/25/2018	68.96	68.96	67.92	68.14
07/26/2018	68.68	69.32	68.56	69.22
07/27/2018	69.52	69.98	69.3	69.52
07/30/2018	69.4	69.66	68.74	68.98
07/31/2018	69.58	69.58	65.84	66.02
08/01/2018	66.1	67.52	65.4	66.66
08/02/2018	66.06	68.3	66.06	68.2
08/03/2018	68.3	69.64	68.26	69.56
08/06/2018	69.5	71	69.24	70
08/07/2018	70	70.76	69.08	69.26
08/08/2018	68.76	69.22	66.66	67.38
08/09/2018	67.08	67.08	65.54	66.24
08/10/2018	65.76	65.76	64.32	64.7
08/13/2018	64.44	65.66	64.38	65
08/14/2018	65.42	66.18	65.04	65.18
08/15/2018	65.3	65.7	64.1	64.26
08/16/2018	64.6	65.44	64.38	64.98
08/17/2018	65.04	65.24	64.38	65
08/20/2018	65.02	65.8	64.86	65.52
08/21/2018	65.3	66.14	65.08	66
08/22/2018	65.9	66.8	65.68	66.52
08/23/2018	66.36	66.98	66.28	66.52
08/24/2018	67.32	68.1	66.36	66.54
08/27/2018	66.96	67.34	66.64	67.28
08/28/2018	67.5	67.56	67.08	67.38
08/29/2018	67.54	67.88	67.26	67.64
08/30/2018	67.56	67.58	65.44	66.32
08/31/2018	66.18	66.18	65.02	65.78
09/03/2018	65.4	65.8	65.18	65.64
09/04/2018	65.86	65.96	65.02	65.58
09/05/2018	65.24	65.52	63.84	63.86
09/06/2018	63.76	64.3	63.42	63.62
09/07/2018	63.56	64.14	63.42	63.6
09/10/2018	63.62	64.04	63.34	63.6
09/11/2018	64	64.7	63.32	63.58
09/12/2018	63.68	63.92	63.38	63.76
09/13/2018	63.76	63.86	63.14	63.38
09/14/2018	63.62	63.9	63.22	63.6
09/17/2018	63.38	63.46	62.62	62.8
09/18/2018	62.66	62.92	61.66	62.54
09/19/2018	62.38	62.58	61.8	62.32
09/20/2018	62.14	62.3	61.74	62.04
09/21/2018	62.22	62.62	62.16	62.4
09/24/2018	62.08	62.4	61.86	62.1
09/25/2018	62.18	62.28	61.8	62.08
09/26/2018	62.16	63.08	62.16	63
09/27/2018	62.66	63.56	62.64	63.52
09/28/2018	63.52	63.7	62.92	63.24
10/01/2018	63.24	69.8	63.22	68.62
10/02/2018	68	69.52	67.94	69.2
10/04/2018	69.12	69.88	68.68	69.56
10/05/2018	69.9	69.9	68.28	68.9
10/08/2018	68.12	69.2	67.84	67.84
10/09/2018	67.94	68.24	66.06	68.02
10/10/2018	69.04	69.04	67.42	67.74
10/11/2018	67.5	69.62	67.44	67.78
10/12/2018	68.34	68.36	65.78	66.28
10/15/2018	65.96	67.5	65.88	67.42
10/16/2018	67.54	69.02	67.48	68.96
10/17/2018	63.4	64.78	59.6	62.82
10/18/2018	62.68	63.82	60.52	60.52
10/19/2018	60.86	61.24	59.74	59.84
10/22/2018	60.34	62.02	59.8	59.88
10/23/2018	59.44	60.24	59	59.3
10/24/2018	59.22	59.44	58.32	58.36
10/25/2018	57.98	59.14	57.74	58.9
10/26/2018	58.58	58.84	57.12	57.96
10/29/2018	58.62	59.12	58.08	58.16
10/30/2018	58.22	58.96	55.42	57.06
10/31/2018	57.26	57.86	55.92	56.28
11/01/2018	56.3	56.66	55.76	56.5
11/02/2018	57	57.02	54.9	54.9
11/05/2018	55	55	53.98	54.16
11/06/2018	54.32	54.5	53.68	54.02
11/07/2018	54.8	56.64	54.76	55.78
11/08/2018	55.24	55.46	53.68	54.36
11/09/2018	53.6	54.42	52.76	52.82
11/12/2018	53	53.32	51.82	52.46
11/13/2018	52.6	52.92	51.6	52.04
11/14/2018	51.98	54.1	51.88	53.38
11/15/2018	53.64	53.94	52.74	53.1
11/16/2018	53.44	53.74	52.4	53.02
11/19/2018	52.72	52.8	51.38	51.46
11/20/2018	51.06	51.2	49.48	49.86
11/21/2018	50.34	50.58	49.14	49.39
11/22/2018	49.42	49.67	49.01	49.11
11/23/2018	49.14	49.32	48.01	48.99
11/26/2018	49.11	49.3	48.51	48.9
11/27/2018	48.87	50.14	48.69	49.62
11/28/2018	49.9	51.1	49.74	50.86
11/29/2018	51.04	51.88	50	51.36
11/30/2018	51.5	51.58	49.89	50.12
12/03/2018	51.16	52.44	50.78	51.02
12/04/2018	50.76	51.42	50.4	50.7
12/05/2018	50.16	50.84	50.02	50.28
12/06/2018	49.8	50.16	46.86	47.38
12/07/2018	41.55	43.38	38.28	38.99
12/10/2018	40	41.2	39.65	39.88
12/11/2018	40.28	41.05	39.66	39.66
12/12/2018	39.86	42.78	39.67	42.38
12/13/2018	42.71	42.77	40.97	41.37
12/14/2018	41.01	42.08	40.8	42.01
12/17/2018	42	42.13	41.37	42
12/18/2018	42	42.31	41	41
12/19/2018	41.74	43.35	41.55	42.71
12/20/2018	42.14	42.45	41.21	41.21
12/21/2018	41	43	40.52	42.87
12/27/2018	43.11	43.59	41.03	41.67
12/28/2018	42.3	42.6	41.58	42.38

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High