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

2020 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 40.6868

CLOSE 40.5916

Low

LOW 24.25

High

HIGH 51.54

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	50.01	50.7	49.9	50.01
01/03/2020	49.72	49.82	49.24	49.78
01/06/2020	49.13	49.37	48.6	49.37
01/07/2020	49.47	50.37	49.22	49.47
01/08/2020	49.4	49.74	48.88	49.62
01/09/2020	50	50.56	49.96	50.32
01/10/2020	50.5	50.64	50.07	50.07
01/13/2020	50.05	50.07	49.47	49.57
01/14/2020	49.58	49.58	47.79	48.13
01/15/2020	48.17	48.67	48.03	48.42
01/16/2020	48.45	48.6	47.85	48.04
01/17/2020	48.28	48.62	48.11	48.45
01/20/2020	48.38	48.49	48.06	48.47
01/21/2020	48.42	49.47	48.24	49.35
01/22/2020	49.47	49.57	48.88	48.88
01/23/2020	48.59	48.83	48.2	48.2
01/24/2020	48.54	49.43	48.54	48.83
01/27/2020	48.01	48.53	47.48	47.65
01/28/2020	47.92	48.88	47.65	48.72
01/29/2020	48.63	48.85	48.38	48.47
01/30/2020	48.04	48.13	46.83	47
01/31/2020	47.06	47.09	45.88	46.13
02/03/2020	46.1	46.54	46	46.33
02/04/2020	46.5	46.83	46.43	46.74
02/05/2020	46.6	47.63	46.6	47.39
02/06/2020	47.62	48.24	47.45	48.19
02/07/2020	48.12	48.47	47.7	47.85
02/10/2020	47.85	48.65	47.73	48.6
02/11/2020	48.82	49.51	48.71	49.15
02/12/2020	49.67	49.67	48.97	49.09
02/13/2020	48.9	49.04	48.33	48.74
02/14/2020	48.77	49.13	48.54	48.6
02/17/2020	48.9	48.92	48.33	48.6
02/18/2020	48.21	48.87	48.2	48.53
02/19/2020	48.75	48.88	48.08	48.64
02/20/2020	49	51.54	48.94	49.74
02/21/2020	49.54	50.4	48.93	49.66
02/24/2020	48.69	48.85	47.33	47.65
02/25/2020	48	48.1	46.7	46.85
02/26/2020	46.81	46.81	45.02	45.83
02/27/2020	44.87	44.88	43.05	44
02/28/2020	42.46	42.78	41.5	42.42
03/02/2020	43.15	43.84	41.75	42.57
03/03/2020	42.88	43.73	42.15	42.42
03/04/2020	42.3	43.1	41.91	42.63
03/05/2020	42.83	42.88	41.49	41.87
03/06/2020	41.05	41.54	40.29	40.81
03/09/2020	39.05	39.4	37.32	38.29
03/10/2020	38.65	39.26	36.34	36.61
03/11/2020	37.38	38.36	35.78	36.02
03/12/2020	33.95	34.21	31.52	31.9
03/13/2020	33.31	34.88	30.69	31.34
03/16/2020	29.99	30.79	27.64	29.61
03/17/2020	30.7	30.87	27.5	27.87
03/18/2020	27.2	27.92	25.56	26.92
03/19/2020	26.8	28	24.25	25.66
03/20/2020	26.99	29.36	26.93	28.43
03/23/2020	27.72	30.99	26.83	29.2
03/24/2020	31.28	33.24	30.91	32.98
03/25/2020	34.4	35.33	32.24	33.6
03/26/2020	32.96	34.97	32.74	34.47
03/27/2020	33.96	34.99	33.58	34.88
03/30/2020	35.14	35.56	33	33.88
03/31/2020	34.6	35.17	33.37	33.93
04/01/2020	33.11	34.09	32.22	33.8
04/02/2020	33.85	34.34	33	34.1
04/03/2020	33.86	35.92	33.74	35.34
04/06/2020	36.95	37.5	36.15	37.12
04/07/2020	38.45	39.1	36.64	37.41
04/08/2020	37.04	37.89	36.58	37.83
04/09/2020	38.47	38.89	37.42	38.01
04/14/2020	39	39.7	38.51	38.66
04/15/2020	38.71	38.8	36.34	36.39
04/16/2020	36.79	37.36	36.49	36.81
04/17/2020	37.5	38.03	36.58	36.76
04/20/2020	37.2	37.62	36.51	37.57
04/21/2020	37.07	37.22	36.18	36.42
04/22/2020	36.8	37.73	36.5	37.55
04/23/2020	37.69	38.67	37.17	38.24
04/24/2020	37.71	38.12	37.08	37.66
04/27/2020	38.49	39.11	38	39.01
04/28/2020	39.01	40.09	38.9	39.3
04/29/2020	39.2	40.26	38.99	40.15
04/30/2020	40.6	40.6	39.5	39.63
05/04/2020	38.67	38.76	37.71	38.04
05/05/2020	38.5	39.59	38.4	39.37
05/06/2020	39.98	41.11	39.42	39.77
05/07/2020	39.81	40.1	39.12	39.44
05/08/2020	39.91	40.63	39.8	40.17
05/11/2020	40.55	40.9	40.1	40.56
05/12/2020	40.6	41.11	40.41	40.94
05/13/2020	40.33	40.33	39.38	39.58
05/14/2020	38.91	39.36	38.35	38.98
05/15/2020	38.96	39.06	37.92	38.44
05/18/2020	39.25	41.37	39.25	41.16
05/19/2020	41.78	41.79	40.77	41.62
05/20/2020	42	44.9	41.84	44.61
05/21/2020	44.38	44.38	42.79	42.79
05/22/2020	42.3	43.46	42.19	43.07
05/25/2020	43.82	43.99	43.01	43.88
05/26/2020	44.3	44.4	42.87	43.06
05/27/2020	43.11	43.13	42.16	42.36
05/28/2020	43	43.27	42.51	43.15
05/29/2020	42.73	43.39	42.38	43.2
06/02/2020	44.2	44.3	43.35	43.54
06/03/2020	43.82	44.59	43.32	44.43
06/04/2020	44.29	44.77	43.63	44.05
06/05/2020	44.4	45.37	44.04	45
06/08/2020	44.6	44.98	43.97	44.76
06/09/2020	44.9	45.52	43.82	44.07
06/10/2020	44.26	44.79	43.85	44.14
06/11/2020	43.17	43.43	42.35	42.51
06/12/2020	42.01	43.04	41.68	42.22
06/15/2020	41	42	40.61	41.77
06/16/2020	42.72	43.72	42.29	43.57
06/17/2020	43.45	44.37	43.29	44.11
06/18/2020	43.89	44.66	43.7	44.41
06/19/2020	44.68	45.48	44.3	45.32
06/22/2020	45.05	45.64	44.6	44.78
06/23/2020	45	46.42	44.99	46.16
06/24/2020	46.11	46.51	43.93	43.97
06/25/2020	44.04	44.72	43.2	44.46
06/26/2020	44.7	44.97	43.86	43.97
06/29/2020	43.93	44.42	43.56	44.21
06/30/2020	44.36	44.54	43.51	44.12
07/01/2020	44.07	44.62	43.63	44.28
07/02/2020	44.87	46.1	44.8	45.95
07/03/2020	46	46.15	45.06	45.32
07/06/2020	46.26	46.48	45.43	45.84
07/07/2020	45.52	45.76	44.97	45.65
07/08/2020	45.18	45.84	44.44	44.58
07/09/2020	44.54	45.09	44.07	44.29
07/10/2020	44.11	44.7	44.03	44.31
07/13/2020	45.01	45.16	44.38	44.7
07/14/2020	44.14	44.3	43.14	43.52
07/15/2020	44.12	45.23	44.05	44.86
07/16/2020	44.53	44.78	43.76	44.07
07/17/2020	44.19	44.38	43.72	44.28
07/20/2020	44.19	44.81	44.05	44.39
07/21/2020	44.94	46.09	44.65	45.48
07/22/2020	45.53	45.98	45.42	45.91
07/23/2020	46.2	46.23	45.57	45.8
07/24/2020	45.5	45.53	44.37	44.5
07/27/2020	44.4	44.79	44.21	44.27
07/28/2020	44.35	44.75	43.92	44.2
07/29/2020	44.24	45.62	44.16	45.12
07/30/2020	44.48	45.08	41.56	42.6
07/31/2020	42.46	43.53	42.15	42.27
08/03/2020	42.5	43.17	42.06	42.83
08/04/2020	43.13	43.41	42.55	42.73
08/05/2020	42.34	42.45	40.07	40.19
08/06/2020	40.07	40.6	38.95	39.24
08/07/2020	39.14	39.53	38.63	39.15
08/10/2020	39.48	39.64	38.71	38.95
08/11/2020	39.27	40.43	39.17	39.55
08/12/2020	39.51	39.66	39	39.56
08/13/2020	39.6	39.63	38.91	39.12
08/14/2020	39.07	39.18	38.61	38.77
08/17/2020	38.84	39.1	38.59	38.86
08/18/2020	38.82	39.38	38.46	38.8
08/19/2020	38.77	39.3	38.57	39.12
08/20/2020	38.94	38.97	38.46	38.85
08/21/2020	39.01	39.16	38.15	38.63
08/24/2020	39.03	39.99	39.03	39.54
08/25/2020	39.69	40.3	39.45	39.45
08/26/2020	39.4	39.78	39.25	39.35
08/27/2020	39.55	39.82	39.28	39.42
08/28/2020	39.57	39.7	39	39.4
08/31/2020	38.91	39.3	38.65	38.8
09/01/2020	39.08	39.66	38.61	38.67
09/02/2020	38.86	39.63	38.83	39.56
09/03/2020	39.67	40.04	38.67	38.86
09/04/2020	38.73	39.07	37.82	38.13
09/07/2020	38.31	38.67	38.04	38.52
09/08/2020	38.56	38.83	37.9	38.02
09/09/2020	37.98	38.5	37.61	38.46
09/10/2020	38.5	38.87	38.31	38.49
09/11/2020	38.48	38.81	38.04	38.56
09/14/2020	38.8	38.86	38.02	38.44
09/15/2020	38.6	39.15	37.94	38.89
09/16/2020	38.9	39.92	38.86	39.82
09/17/2020	39.46	40.52	39.31	40.1
09/18/2020	40.1	40.14	39.13	39.44
09/21/2020	39.2	39.21	37.74	37.88
09/22/2020	38.05	38.69	37.77	37.96
09/23/2020	38.57	39.13	38.26	38.33
09/24/2020	38	38.41	37.9	38.35
09/25/2020	38.4	38.45	37.3	37.83
09/28/2020	38.24	39.25	38.24	38.9
09/29/2020	38.86	38.93	38.48	38.65
09/30/2020	38.41	39	38.34	38.83
10/01/2020	39.24	39.38	38.49	38.67
10/02/2020	38.4	38.53	37.79	38.1
10/05/2020	38.57	38.99	38.48	38.82
10/06/2020	38.99	39.28	38.87	39.16
10/07/2020	39.18	39.36	38.47	38.57
10/08/2020	38.8	39.54	38.8	39.3
10/09/2020	39.31	39.57	39.21	39.46
10/12/2020	39.48	39.85	39.32	39.38
10/13/2020	39.52	39.63	38.16	38.37
10/14/2020	38.36	38.47	37.76	37.93
10/15/2020	37.6	37.62	36.11	36.46
10/16/2020	36.57	36.88	36.11	36.53
10/19/2020	36.67	37.01	35.6	35.66
10/20/2020	35.5	35.61	34.12	34.65
10/21/2020	34.67	34.67	33.74	33.84
10/22/2020	33.66	33.93	32.84	33.87
10/23/2020	33.82	34.62	33.7	34.37
10/26/2020	34.16	34.44	33.86	33.86
10/27/2020	34.08	34.08	33.14	33.4
10/28/2020	33.04	33.04	32.01	32.37
10/29/2020	32.5	33.4	31.19	31.55
10/30/2020	31.3	32.17	31.03	31.84
11/02/2020	32.23	32.29	31.53	32.11
11/03/2020	32.34	32.63	32.15	32.42
11/04/2020	32.21	33.52	32.15	33.41
11/05/2020	33.73	34.66	33.57	34.14
11/06/2020	34.1	34.16	33.5	33.73
11/09/2020	34.35	38.08	34.08	37.42
11/10/2020	37.3	37.89	36.77	37.7
11/11/2020	37.9	38.38	37.46	37.72
11/12/2020	37.25	37.38	36.52	37.1
11/13/2020	37.1	37.5	36.88	37.31
11/16/2020	37.61	38.63	37.54	37.64
11/17/2020	37.52	38.1	37.25	38.1
11/18/2020	37.97	38.3	37.79	38
11/19/2020	37.61	37.99	37.37	37.64
11/20/2020	37.51	37.98	37.44	37.85
11/23/2020	38.1	38.15	37.47	37.69
11/24/2020	37.87	38.37	37.6	38.03
11/25/2020	38.11	38.11	37.46	37.66
11/26/2020	37.68	37.88	37.62	37.67
11/27/2020	37.66	38.21	37.51	38.07
11/30/2020	37.99	38.2	37.5	37.5
12/01/2020	37.9	39	37.8	38.16
12/02/2020	38.27	38.27	37.72	37.81
12/03/2020	37.35	37.44	36.7	37.33
12/04/2020	37.35	37.97	37.32	37.59
12/07/2020	37.6	37.74	37.2	37.58
12/08/2020	37.51	37.67	36.83	37.54
12/09/2020	37.78	38.28	37.66	37.97
12/10/2020	38.19	38.41	37.54	37.95
12/11/2020	37.88	38.01	36.99	37.41
12/14/2020	37.91	38.64	37.72	38.02
12/15/2020	38.08	38.85	37.9	38.13
12/16/2020	38.24	38.8	38	38.79
12/17/2020	39.1	39.27	38.81	38.85
12/18/2020	39.01	39.42	38.58	38.58
12/21/2020	37.9	37.9	36.41	36.85
12/22/2020	37	37.79	36.86	37.45
12/23/2020	37.61	38.43	37.56	38.21
12/28/2020	38.6	39.04	38.57	38.65
12/29/2020	38.87	38.94	38.31	38.33
12/30/2020	38.25	38.3	37.57	37.84

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High