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

2022 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 28.969

CLOSE 28.9413

Low

LOW 19.69

High

HIGH 38.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	35.58	35.79	35.45	35.5
01/04/2022	35.74	36.11	35.64	36.06
01/05/2022	36.18	36.18	35.47	35.59
01/06/2022	35.26	36.31	35.13	36
01/07/2022	36.04	36.06	35.43	35.85
01/10/2022	36	37.36	36	36.56
01/11/2022	36.86	37.08	36.38	36.98
01/12/2022	37.2	37.22	36.66	36.68
01/13/2022	36.63	36.81	36.26	36.72
01/14/2022	36.57	37.75	36.56	37.35
01/17/2022	37.59	37.94	37.17	37.45
01/18/2022	37.31	37.74	37.13	37.56
01/19/2022	37.4	37.6	36.79	37.12
01/20/2022	37.18	37.72	36.94	36.97
01/21/2022	36.66	36.89	36.03	36.35
01/24/2022	36.1	36.58	35.08	35.47
01/25/2022	35.78	36.85	35.52	36.19
01/26/2022	36.37	36.77	36.24	36.62
01/27/2022	36.29	37.31	36.28	37.15
01/28/2022	37.19	37.26	36.01	36.65
01/31/2022	37	37.08	36.43	36.56
02/01/2022	36.76	37.11	36.21	36.83
02/02/2022	36.86	37.05	36.45	36.7
02/03/2022	36.8	37.49	36.7	36.96
02/04/2022	37.15	37.31	36.84	36.99
02/07/2022	37.21	37.34	36.88	37.22
02/08/2022	37.31	37.4	37.02	37.33
02/09/2022	37.49	37.62	37.33	37.33
02/10/2022	37.51	37.96	37.17	37.29
02/11/2022	37	37.19	36.33	36.87
02/14/2022	36.29	36.7	35.56	36.58
02/15/2022	36.4	37.21	36.28	37.1
02/16/2022	37.24	38.1	37.15	37.88
02/17/2022	37.8	37.83	36.65	37.08
02/18/2022	36.95	37.51	36.8	37.08
02/21/2022	37.33	37.62	36.41	36.58
02/22/2022	35	35	32.99	33.51
02/23/2022	33.35	33.97	32.96	33.51
02/24/2022	31.8	32.17	31.22	31.85
02/25/2022	32.22	32.33	31.36	32.15
02/28/2022	31	31.36	30.68	31.26
03/01/2022	31.35	31.44	29.91	29.91
03/02/2022	29.56	30.33	28.82	30.05
03/03/2022	30.08	30.18	29.51	29.56
03/04/2022	29.39	29.4	27.86	28.11
03/07/2022	27.5	28.28	26.69	27.96
03/08/2022	27.63	28.41	27.45	27.65
03/09/2022	28.41	30.12	28.3	30
03/10/2022	30.01	30.48	29.5	30.13
03/11/2022	30.2	31.17	30.17	30.23
03/14/2022	30.59	31.68	30.56	31.17
03/15/2022	31	31.37	30.58	31.2
03/16/2022	31.92	32.12	31.49	31.93
03/17/2022	32.16	32.42	31.7	32.15
03/18/2022	32.04	32.66	31.71	32.66
03/21/2022	32.72	32.97	31.98	32.14
03/22/2022	32.06	32.46	31.95	32.33
03/23/2022	32.51	32.94	32.03	32.08
03/24/2022	32.21	32.64	31.92	32.24
03/25/2022	32.37	32.9	32.12	32.8
03/28/2022	32.87	33.66	32.75	32.92
03/29/2022	33.49	33.49	32.87	33.13
03/30/2022	32.97	33.01	32.47	32.7
03/31/2022	32.75	33.79	32.75	33.35
04/01/2022	33.37	33.59	32.95	33.22
04/04/2022	33.31	33.44	32.91	33.06
04/05/2022	33.07	33.36	32.67	33.13
04/06/2022	33.05	33.37	32.64	33.16
04/07/2022	33.2	33.74	33.17	33.37
04/08/2022	33.79	35.16	33.7	34.9
04/11/2022	34.49	35.17	34.24	34.35
04/12/2022	33.86	34.03	33.56	33.92
04/13/2022	33.85	34.04	33.63	33.82
04/14/2022	33.99	34.14	33.6	34.09
04/19/2022	33.96	34.45	33.61	34.36
04/20/2022	34.58	35.03	34.37	35
04/21/2022	35.13	35.28	34.71	35
04/22/2022	34.71	35.02	34.29	34.29
04/25/2022	33.72	33.76	33.29	33.66
04/26/2022	34.09	34.12	33.4	33.42
04/27/2022	33.33	33.8	32.94	33.67
04/28/2022	33.96	34.34	33.72	33.95
04/29/2022	34.31	34.38	33.57	33.8
05/02/2022	33.61	33.77	32.6	33.44
05/03/2022	33.47	34.29	33.47	34.06
05/04/2022	34.23	36.09	33.81	35.13
05/05/2022	35.59	35.68	34.48	35.05
05/06/2022	34.94	35.34	33.67	34.1
05/09/2022	33.55	34.27	33.31	34.03
05/10/2022	33.91	33.96	32.75	33.24
05/11/2022	33.35	34.32	33.31	34.08
05/12/2022	33.39	33.59	32.86	33.32
05/13/2022	33.67	34.32	33.4	34.09
05/16/2022	33.23	33.26	32.66	33.23
05/17/2022	33.59	33.72	33.01	33.25
05/18/2022	33.38	33.46	32.7	32.78
05/19/2022	32.65	32.66	31.28	31.79
05/20/2022	32.01	32.48	31.8	32.31
05/23/2022	32.72	32.72	31.8	32.04
05/24/2022	31.83	32.05	31.65	31.65
05/25/2022	31.9	31.95	31.59	31.9
05/26/2022	31.92	32.28	31.79	32.18
05/27/2022	32.3	32.83	31.92	32.51
05/30/2022	32.62	32.76	32.16	32.18
05/31/2022	32.43	32.86	31.88	31.88
06/01/2022	31.88	32.47	31.52	31.56
06/02/2022	31.6	31.95	30.77	31.11
06/03/2022	31.25	31.62	31.19	31.2
06/06/2022	31.64	31.64	31.14	31.29
06/07/2022	31.28	31.39	30.88	31.32
06/08/2022	31.37	31.43	31.04	31.23
06/09/2022	31.04	31.17	30.36	30.41
06/10/2022	30.3	30.44	29.72	30.03
06/13/2022	29.65	30.04	29.4	29.91
06/14/2022	30	30.16	29.55	29.63
06/15/2022	29.75	29.99	29.58	29.74
06/16/2022	29.66	29.82	28.84	29.11
06/17/2022	29.18	29.52	28.9	28.9
06/20/2022	29.04	29.43	28.84	29.22
06/21/2022	29.25	29.68	27.64	27.79
06/22/2022	27.5	27.67	26.8	27
06/23/2022	26.82	27.59	26.52	27.56
06/24/2022	27.83	28.41	27.77	28.1
06/27/2022	28.37	29.28	28.29	28.73
06/28/2022	28.8	29.28	28.72	28.98
06/29/2022	28.65	29.5	28.62	29.14
06/30/2022	28.78	29.2	28.53	28.9
07/01/2022	28.64	29.32	28.41	29.14
07/04/2022	29.36	29.71	29.13	29.32
07/05/2022	29.45	29.49	28.53	28.53
07/06/2022	28.89	29.31	28.63	28.74
07/07/2022	28.97	29.01	28.58	28.61
07/08/2022	28.52	28.91	28.28	28.91
07/11/2022	28.71	28.96	28.34	28.34
07/12/2022	28.22	28.33	27.48	28.2
07/13/2022	28.08	28.11	26.58	27.4
07/14/2022	27.26	27.68	26.65	26.94
07/15/2022	27.07	27.74	27	27.55
07/18/2022	27.65	27.78	26.98	27.19
07/19/2022	27	27.9	26.99	27.88
07/20/2022	28.05	28.15	27.25	27.33
07/21/2022	27.38	27.38	26.64	26.93
07/22/2022	26.97	27.51	26.95	27.3
07/25/2022	27.19	27.84	27.06	27.44
07/26/2022	27.44	27.78	27.25	27.76
07/27/2022	27.87	27.96	27.2	27.24
07/28/2022	26.7	26.71	24.54	25.02
07/29/2022	24.6	25.03	24.38	24.95
08/01/2022	25	25.39	24.68	24.8
08/02/2022	24.5	24.66	24.08	24.08
08/03/2022	24.12	24.13	23.4	24.08
08/04/2022	24.08	24.39	23.86	24.23
08/05/2022	24.02	24.68	23.85	24.55
08/08/2022	24.8	24.85	24.23	24.52
08/09/2022	24.54	24.78	24.22	24.47
08/10/2022	24.51	24.94	24.45	24.67
08/11/2022	24.84	24.89	24.42	24.69
08/12/2022	25	25.17	24.52	24.57
08/15/2022	24.7	24.77	24.53	24.64
08/16/2022	24.63	25.16	24.62	24.91
08/17/2022	24.91	25.08	24.21	24.24
08/18/2022	24.32	24.9	24.27	24.57
08/19/2022	24.45	24.83	24.36	24.62
08/22/2022	25.66	26.36	25.5	25.5
08/23/2022	25.36	25.76	24.93	25.53
08/24/2022	25.53	25.53	24.52	25.09
08/25/2022	25.17	25.27	24.83	25.16
08/26/2022	25.31	25.5	24.79	24.8
08/29/2022	24.55	24.64	24.26	24.55
08/30/2022	24.6	24.94	24.36	24.56
08/31/2022	24.6	24.86	24.4	24.66
09/01/2022	24.68	24.74	24.21	24.42
09/02/2022	24.59	24.93	24.44	24.89
09/05/2022	24.37	24.93	24.3	24.82
09/06/2022	24.85	25.24	24.67	25.11
09/07/2022	24.84	25.02	24.47	24.98
09/08/2022	25.05	25.17	24.29	24.48
09/09/2022	24.54	25.55	24.48	25.44
09/12/2022	25.66	26.3	25.65	26.3
09/13/2022	26.3	26.6	25.97	26.06
09/14/2022	26.01	26.08	25.19	25.28
09/15/2022	25.33	25.74	25.32	25.5
09/16/2022	25.35	25.47	25.24	25.26
09/19/2022	25.17	25.17	24.48	24.62
09/20/2022	24.67	24.84	23.9	23.9
09/21/2022	23.64	23.79	23.34	23.37
09/22/2022	22.98	22.98	22.03	22.55
09/23/2022	22.77	22.77	21.84	21.85
09/26/2022	21.83	22.25	21.71	22.04
09/27/2022	22.19	22.19	21.56	21.6
09/28/2022	21.37	21.72	20.98	21.66
09/29/2022	21.52	21.6	21	21.22
09/30/2022	21.41	22.33	21.33	21.95
10/03/2022	21.55	21.92	21.46	21.82
10/04/2022	22.33	22.59	22.21	22.55
10/05/2022	22.37	22.41	21.63	21.74
10/06/2022	21.94	22.18	21.47	21.66
10/07/2022	21.61	21.67	20.91	20.91
10/10/2022	20.53	20.7	20.24	20.43
10/11/2022	20.3	20.67	20.27	20.57
10/12/2022	20.61	20.62	20.03	20.05
10/13/2022	20	20.4	19.75	20.22
10/14/2022	20.7	20.7	19.69	20.04
10/17/2022	20.08	20.59	19.97	20.52
10/18/2022	20.61	20.86	20.39	20.69
10/19/2022	20.75	23.18	20.41	21.63
10/20/2022	21.58	22.07	21.31	21.94
10/21/2022	21.9	22.1	21.43	21.71
10/24/2022	21.79	22.03	21.41	21.78
10/25/2022	21.86	22.32	21.75	22.15
10/26/2022	22.04	23.28	21.91	23.03
10/27/2022	22.9	23.4	22.78	22.89
10/28/2022	22.64	22.92	22.06	22.16
10/31/2022	22.51	23.56	22.51	23.3
11/01/2022	23.49	23.49	22.69	23.26
11/02/2022	23.25	23.5	22.85	23.29
11/03/2022	23.01	23.36	22.48	22.5
11/04/2022	22.59	23.33	22.48	23.2
11/07/2022	23.1	23.46	22.88	23.36
11/08/2022	23.29	23.42	23.01	23.42
11/09/2022	23.33	23.44	22.88	23.35
11/10/2022	23.2	24.23	22.97	24.04
11/11/2022	24.19	24.48	23.46	23.62
11/14/2022	23.8	24.47	23.52	24.16
11/15/2022	24.02	24.39	23.85	24.19
11/16/2022	24.03	24.15	23.65	24
11/17/2022	24.12	24.12	23.48	23.75
11/18/2022	23.9	24.44	23.64	24.41
11/21/2022	24.44	24.49	24.11	24.35
11/22/2022	24.44	25.16	24.43	24.68
11/23/2022	24.73	25.25	24.73	25.22
11/24/2022	25.21	25.73	25.21	25.37
11/25/2022	25.38	25.7	25.25	25.7
11/28/2022	26	26.4	25.78	25.84
11/29/2022	25.63	26.42	25.6	26.27
11/30/2022	26.3	26.86	26.28	26.56
12/01/2022	26.57	26.87	26.2	26.51
12/02/2022	26.51	27.05	26.5	27.05
12/05/2022	26.98	27.05	26.44	26.62
12/06/2022	26.52	26.88	25.98	26.2
12/07/2022	26.05	26.56	26.03	26.44
12/08/2022	26.52	26.87	26.29	26.87
12/09/2022	26.87	26.97	26.36	26.67
12/12/2022	26.52	26.66	25.59	26.02
12/13/2022	26.17	26.99	25.95	26.52
12/14/2022	26.37	26.66	26.24	26.66
12/15/2022	26.43	26.55	25.71	25.79
12/16/2022	25.8	25.93	25.47	25.58
12/19/2022	25.65	25.98	25.62	25.79
12/20/2022	25.7	25.79	25.44	25.62
12/21/2022	25.76	26.07	25.68	26.07
12/22/2022	25.99	26.34	25.86	25.88
12/23/2022	25.99	26.17	25.87	26.16
12/27/2022	26.34	26.34	25.96	26.04
12/28/2022	26.09	26.17	25.84	25.91
12/29/2022	25.79	26.31	25.65	26.28
12/30/2022	26.13	26.48	26.02	26.25

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High