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

2019 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 46.7626

CLOSE 46.7461

Low

LOW 40.46

High

HIGH 52.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	42.4	43.43	42.01	43.18
01/03/2019	42.81	42.84	41.01	41.2
01/04/2019	41.35	44.6	41.35	44.42
01/07/2019	44.7	44.74	42.88	43.93
01/08/2019	43.73	44.03	42.77	42.86
01/09/2019	43.4	44.47	42.8	43.35
01/10/2019	43.13	44.41	42.65	44.22
01/11/2019	43.94	44.21	42.97	43.02
01/14/2019	42.9	43.53	42.17	43.4
01/15/2019	43.01	43.59	42.56	42.8
01/16/2019	42.9	43.65	42.83	42.94
01/17/2019	42.86	42.96	42.42	42.5
01/18/2019	43.12	44.41	42.59	44.03
01/21/2019	44.11	44.38	43.06	43.19
01/22/2019	42.82	43.85	42.43	42.94
01/23/2019	42.79	43.07	42.4	42.8
01/24/2019	43.48	45.63	43.38	44.12
01/25/2019	44.6	45.67	44.05	45.11
01/28/2019	45.07	45.38	44.44	44.68
01/29/2019	44.77	45.13	44.17	44.27
01/30/2019	44.27	45.68	43.84	45.67
01/31/2019	45.95	46.69	44.71	45.3
02/01/2019	45.62	46.25	45.39	46
02/04/2019	46.2	46.28	45.4	45.83
02/05/2019	46.05	47.56	45.92	47.07
02/06/2019	46.9	47.31	46.22	47.04
02/07/2019	46.66	46.82	45.88	46.02
02/08/2019	45.91	46.57	45.22	45.39
02/11/2019	45.6	45.86	45.15	45.64
02/12/2019	46.26	47.8	46.24	47.02
02/13/2019	47.3	47.5	46.69	46.89
02/14/2019	47.28	47.41	46.63	46.8
02/15/2019	46.77	47.89	46.54	47.26
02/18/2019	47.35	47.96	46.72	47.17
02/19/2019	47.01	47.4	46.29	46.68
02/20/2019	47.86	49.94	47.01	49
02/21/2019	49.4	50.28	49.3	50.12
02/22/2019	50	50.38	48.74	48.74
02/25/2019	49.25	49.38	48.8	49.17
02/26/2019	48.81	48.92	48.44	48.59
02/27/2019	48.27	48.65	47.96	48.14
02/28/2019	47.87	49.56	47.76	49.43
03/01/2019	49.75	49.8	48.79	48.83
03/04/2019	48.6	49.04	48.3	48.67
03/05/2019	48.52	48.98	48.23	48.44
03/06/2019	48.4	48.8	47.93	48.19
03/07/2019	48.11	48.59	47.65	47.89
03/08/2019	47.63	47.78	46.8	47.19
03/11/2019	47.29	48.27	47.29	48.17
03/12/2019	48.61	48.68	48.2	48.3
03/13/2019	48.35	49.14	48.32	49.11
03/14/2019	49.2	49.88	48.44	48.63
03/15/2019	48.97	49.34	48.44	48.97
03/18/2019	49.07	49.18	48.07	48.12
03/19/2019	48.31	48.82	47.64	48.82
03/20/2019	48.78	49.95	48.6	49.51
03/21/2019	49.24	49.37	48.18	48.28
03/22/2019	48.44	48.48	46.09	46.24
03/25/2019	46.47	47.71	46.28	47.09
03/26/2019	47.21	48.81	46.98	48.76
03/27/2019	48.57	49.31	48.12	48.54
03/28/2019	48.54	49.8	48.51	49.08
03/29/2019	49.38	50.18	49.05	49.76
04/01/2019	50.2	51.88	50.1	51.45
04/02/2019	51.28	51.58	50.57	51.21
04/03/2019	51.72	52.47	51.72	52.42
04/04/2019	52.37	52.67	51.92	52.39
04/05/2019	52.56	52.82	51.85	51.97
04/08/2019	52.02	52.11	51.52	51.64
04/09/2019	51.4	52.46	51.25	51.67
04/10/2019	51.71	51.95	51.35	51.6
04/11/2019	51.51	52.24	50.87	51.81
04/12/2019	52.29	52.29	51.15	51.45
04/15/2019	51.54	51.55	50.84	50.85
04/16/2019	50.97	51.3	50.86	50.96
04/17/2019	51.02	51.03	49.01	49.22
04/18/2019	49.24	49.6	48.37	48.9
04/23/2019	49.1	50.57	49.02	50.33
04/24/2019	50	50.35	49.69	50.22
04/25/2019	50.13	50.57	48.94	49.53
04/26/2019	49.79	50.89	49.78	50.82
04/29/2019	50.94	51.7	50.67	51.56
04/30/2019	51.69	51.75	50.42	50.58
05/02/2019	50.99	51.8	49.99	50.75
05/03/2019	50.73	52.32	50.4	51.43
05/06/2019	50.25	50.42	49.28	50.23
05/07/2019	50.2	50.42	49.04	49.38
05/08/2019	49.24	50.3	49.19	50.3
05/09/2019	50.84	51.04	50.18	50.52
05/10/2019	51.25	51.85	49.97	50.44
05/13/2019	50.5	50.5	48.92	48.95
05/14/2019	49.3	49.4	48.26	48.74
05/15/2019	48.8	49.01	48.04	48.94
05/16/2019	48.66	49.1	48.04	49.01
05/17/2019	48.7	48.88	47.74	48.81
05/20/2019	48.29	48.42	46.51	46.97
05/21/2019	46.96	47.5	46.85	47.15
05/22/2019	46.89	48.43	46.76	47.72
05/23/2019	47.31	47.83	46.46	47.27
05/24/2019	47.4	47.85	47.3	47.51
05/27/2019	47.88	48.38	47.53	47.69
05/28/2019	47.83	48.03	47.24	47.75
05/29/2019	47.21	47.31	46.27	46.34
05/30/2019	46.56	46.63	46.01	46.11
05/31/2019	45.42	45.5	44.33	45.41
06/03/2019	45.16	45.91	44.87	45.91
06/04/2019	45.47	46.97	45.18	46.83
06/05/2019	46.98	47.37	46.69	46.69
06/06/2019	46.85	46.91	45.63	45.96
06/07/2019	45.92	46.2	45.55	45.9
06/11/2019	46.2	47.68	46.13	46.78
06/12/2019	46.5	46.63	45.26	45.31
06/13/2019	45.22	46.89	45.05	46.13
06/14/2019	45.8	46.29	45.74	46.13
06/17/2019	45.91	46.61	45.88	46.47
06/18/2019	46.61	48.18	45.86	47.97
06/19/2019	47.54	48.38	47.29	48.37
06/20/2019	48.54	49.4	48.46	48.75
06/21/2019	48.88	49.04	47.93	48.19
06/24/2019	48.37	48.86	47.31	47.36
06/25/2019	47.42	47.92	47.27	47.61
06/26/2019	47.24	47.74	46.97	47.16
06/27/2019	47.56	48.45	47.4	47.88
06/28/2019	47.83	48.36	47.38	47.68
07/01/2019	48.06	49.49	48.06	48.63
07/02/2019	48.74	48.82	48.04	48.08
07/03/2019	48.11	48.97	47.99	48.15
07/04/2019	48.34	48.62	47.65	48.13
07/05/2019	48.01	48.45	47.65	47.76
07/08/2019	47.63	47.83	46.97	47.47
07/09/2019	47.33	47.4	45.65	45.84
07/10/2019	45.97	46.52	45.5	46.12
07/11/2019	46.47	48.5	46.32	47.57
07/12/2019	47.81	47.86	45.81	46.48
07/15/2019	46.7	47.29	46.26	46.8
07/16/2019	46.8	47.4	46.78	46.78
07/17/2019	47.01	47.01	45.5	45.63
07/18/2019	45.64	46.13	45.22	45.33
07/19/2019	45.5	45.7	44.21	45.03
07/22/2019	44.81	45.62	44.4	44.88
07/23/2019	45.06	45.45	44.46	45.2
07/24/2019	45.31	46.2	45.29	45.63
07/25/2019	45.81	46.26	44.89	45
07/26/2019	45.01	45.4	44.71	45.04
07/29/2019	45.11	46.04	44.99	45.92
07/30/2019	46.99	47.58	43.1	44.94
07/31/2019	44.95	46.56	44.83	45.54
08/01/2019	45.4	46.15	45.13	45.78
08/02/2019	44.24	45.69	43.86	44.71
08/05/2019	44.38	44.42	43.29	43.5
08/06/2019	43.44	44.04	42.53	42.6
08/07/2019	42.9	43.37	41.74	42.4
08/08/2019	42.9	42.95	42.56	42.86
08/09/2019	42.6	42.85	42.15	42.49
08/12/2019	42.6	43.07	42.04	42.26
08/13/2019	42.17	43.48	42.15	42.97
08/14/2019	43.05	43.05	41.73	41.99
08/15/2019	41.92	42.29	41.03	41.75
08/16/2019	41.83	42.51	41.72	42.26
08/19/2019	42.68	43.6	42.5	43.47
08/20/2019	43.6	44.22	43.49	43.51
08/21/2019	43.5	44.11	43.49	43.9
08/22/2019	43.71	44.74	43.53	43.99
08/23/2019	44.13	45.06	43.99	44.06
08/26/2019	43.97	44.04	43.46	44.04
08/27/2019	44.05	44.23	43.69	43.96
08/28/2019	43.86	44.31	43.35	44.21
08/29/2019	44.11	45.12	43.7	44.67
08/30/2019	44.63	44.74	43.9	44.16
09/02/2019	43.94	44.49	43.85	44.25
09/03/2019	44.19	44.51	44.04	44.41
09/04/2019	44.84	45.22	44.51	44.67
09/05/2019	44.87	45.15	44.51	44.62
09/06/2019	44.71	44.92	44.31	44.65
09/09/2019	44.85	45.13	43.9	44.2
09/10/2019	44.31	45.08	43.72	44.96
09/11/2019	45.2	45.63	44.87	45.47
09/12/2019	45.74	45.97	44.69	45.17
09/13/2019	44.98	46.04	44.98	45.69
09/16/2019	45.5	45.83	45.15	45.42
09/17/2019	45.5	45.76	44.59	45.13
09/18/2019	45.1	45.25	44.53	44.74
09/19/2019	44.79	45.42	44.6	45.31
09/20/2019	45.29	45.38	44.28	44.35
09/23/2019	44.5	44.63	43.64	44.39
09/24/2019	44.47	45.2	44.42	44.74
09/25/2019	44.6	44.65	43.12	43.63
09/26/2019	43.71	43.76	43.37	43.41
09/27/2019	43.38	44.06	43.12	43.96
09/30/2019	43.74	43.9	42.23	42.9
10/01/2019	43.13	43.58	42.29	42.39
10/02/2019	42.44	42.65	41.05	41.1
10/04/2019	41.41	41.85	41.22	41.62
10/07/2019	41.5	41.61	40.9	41.33
10/08/2019	41.22	41.29	40.65	40.74
10/09/2019	40.7	41.44	40.46	41.26
10/10/2019	41.24	41.51	40.86	41.26
10/11/2019	41.56	42.33	41.3	42.24
10/14/2019	42.08	42.28	41.79	42.21
10/15/2019	42.58	43.63	42.48	43.29
10/16/2019	43.4	44.47	43.23	44.32
10/17/2019	44.26	45.28	43.86	44.49
10/18/2019	44.51	44.79	43.08	43.37
10/21/2019	43.53	43.97	43.18	43.83
10/22/2019	43.86	43.86	42.36	42.64
10/23/2019	42.56	43.4	42.44	43.3
10/24/2019	43.51	44.19	43.29	43.39
10/25/2019	43.58	43.6	43.11	43.44
10/28/2019	43.41	44.12	43.06	43.77
10/29/2019	44.62	46.44	44.62	45.77
10/30/2019	45.98	46.89	45.68	46.62
10/31/2019	46.94	47.23	46.19	47.13
11/01/2019	47.31	47.95	47.24	47.78
11/04/2019	47.98	48.45	47.61	48.29
11/05/2019	48.35	48.65	48.25	48.38
11/06/2019	48.47	48.71	48.09	48.67
11/07/2019	48.75	49.2	48.65	49.02
11/08/2019	48.85	48.95	48.2	48.4
11/11/2019	48.3	48.52	47.99	48.42
11/12/2019	48.13	48.77	48.01	48.54
11/13/2019	48.51	48.54	47.67	47.99
11/14/2019	48.04	48.14	47.58	47.72
11/15/2019	48.12	48.26	47.67	48.17
11/18/2019	48.17	49.08	48.12	48.39
11/19/2019	48.63	49.19	48.29	48.67
11/20/2019	48.5	48.64	47.83	48.38
11/21/2019	48.28	48.61	47.81	48.35
11/22/2019	48.65	49.58	48.54	48.98
11/25/2019	49.34	49.85	49.15	49.71
11/26/2019	49.81	49.9	49.33	49.69
11/27/2019	49.79	50.09	49.34	49.72
11/28/2019	49.63	49.73	49.45	49.58
11/29/2019	49.3	49.81	49.03	49.64
12/02/2019	49.7	50.4	48.44	48.64
12/03/2019	48.96	49.34	48.65	49.32
12/04/2019	49.26	50.41	49.26	50.2
12/05/2019	50.3	50.36	49.69	49.85
12/06/2019	49.8	49.93	49.21	49.42
12/09/2019	49.51	49.83	49.29	49.56
12/10/2019	49.4	49.81	48.88	49.79
12/11/2019	49.87	50.29	49.32	50.02
12/12/2019	50	50.59	49.86	50.32
12/13/2019	50.72	51.37	50.43	50.81
12/16/2019	51.1	51.46	50.98	51.03
12/17/2019	50.88	50.95	49.88	50
12/18/2019	50	50.27	49.29	49.38
12/19/2019	49.42	49.75	49.24	49.52
12/20/2019	49.56	50.06	49.46	50.01
12/23/2019	50	50.18	49.65	49.9
12/27/2019	50.28	50.43	49.81	50.16
12/30/2019	50.07	50.18	49.4	50.18

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High