Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fresenius SE & Co. KGaA logo
FRE.DE
Fresenius SE & Co. KGaA
13:12:21
39.54 €
0.0000 (%0.00)
Previous Close: 39.31
Day Low₺39.16
Day High₺39.98
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.9783
CLOSE 26.9861

Low

LOW 23.29

High

HIGH 31.22
DATEOPENHIGHLOWCLOSE
01/02/202326.326.6526.2426.44
01/03/202326.8127.2226.5827.08
01/04/202327.227.9827.1727.91
01/05/202327.8528.327.6828.19
01/06/202328.328.9228.2228.63
01/09/202328.5728.7328.2728.3
01/10/202328.1528.3427.427.51
01/11/202327.6128.2927.3828
01/12/202328.2228.928.0228.4
01/13/202328.428.5428.0428.21
01/16/202328.428.7228.428.55
01/17/202328.5528.7828.2428.55
01/18/202328.5728.7728.2128.39
01/19/202328.3128.4327.7128
01/20/202328.1828.3527.9928.33
01/23/202328.4428.5327.8928.15
01/24/202328.2328.2627.5927.71
01/25/202327.5827.7326.8227.04
01/26/202327.1227.1326.1526.37
01/27/202326.526.8326.1726.75
01/30/202326.4826.8526.3626.82
01/31/202326.7726.7726.3826.53
02/01/202326.6326.7126.4126.61
02/02/202326.6827.3326.527.23
02/03/202327.1327.1926.6727.11
02/06/202327.0627.226.8527.12
02/07/202327.0627.426.9327.4
02/08/202327.5428.0327.4927.82
02/09/202327.9229.7127.628.93
02/10/202328.828.9328.0128.12
02/13/202328.1328.3827.9328.21
02/14/202328.2628.5128.1628.3
02/15/202328.3428.5228.2428.43
02/16/202328.628.7228.2528.54
02/17/202328.4429.0528.2628.99
02/20/202329.0729.2128.8429.08
02/21/202329.0429.3828.8128.85
02/22/202328.2628.3126.8727.59
02/23/202327.5627.625.826.26
02/24/202326.3326.8426.0526.32
02/27/202326.2126.6526.1726.6
02/28/202326.3526.4425.8326.03
03/01/202325.9225.9725.0325.09
03/02/20232525.2124.8124.95
03/03/202325.0925.1424.8724.91
03/06/20232525.0224.5924.71
03/07/202324.6824.7424.324.32
03/08/202324.2424.3924.0424.34
03/09/202324.2524.323.8623.88
03/10/202323.6524.1423.5124.03
03/13/202324.0324.0423.4923.83
03/14/202323.8823.9823.6723.93
03/15/202323.8624.1623.3623.46
03/16/202323.7523.923.3423.75
03/17/202323.7524.1223.3623.69
03/20/202323.7423.8923.2923.81
03/21/202323.9424.5323.9424.37
03/22/202324.3424.4924.2924.34
03/23/202324.1624.2723.9224.17
03/24/202324.0224.0223.3323.6
03/27/202323.8824.1623.8524.02
03/28/202324.224.3323.7223.94
03/29/202323.9724.2723.824.15
03/30/202324.324.524.2724.4
03/31/202324.512524.3924.85
04/03/202324.825.1424.724.89
04/04/202324.9625.0924.7624.76
04/05/202324.8225.1824.8124.93
04/06/202325.0225.6924.9325.46
04/11/202325.5525.7125.1925.39
04/12/202325.4225.6725.225.27
04/13/202325.2925.5325.0125.38
04/14/202325.526.1625.525.73
04/17/202325.7225.9625.4725.66
04/18/202325.7125.8825.6225.78
04/19/202325.7426.0825.5225.93
04/20/202325.9125.9125.1825.24
04/21/202325.2225.8125.2125.74
04/24/202325.7726.325.726.08
04/25/202325.925.9125.3525.59
04/26/202325.4925.7525.325.7
04/27/202325.7626.2625.6926
04/28/202326.1226.2925.8926.22
05/02/202326.226.2625.3525.44
05/03/202325.5825.8225.3925.82
05/04/202325.8225.9624.7125.07
05/05/202325.325.4225.0725.42
05/08/202325.3125.5225.1625.44
05/09/202326.2627.6826.1427.66
05/10/202327.8829.0527.6828.22
05/11/202328.2928.427.4927.8
05/12/202328.0628.1327.5427.65
05/15/202327.7927.8627.4727.78
05/16/202327.8328.1827.7827.9
05/17/202327.7728.1527.6127.64
05/18/202327.127.3726.9927.13
05/19/202327.227.627.1527.49
05/22/202327.5727.6527.3327.4
05/23/202327.4228.1527.3627.42
05/24/202327.2527.3326.6226.98
05/25/202327.1127.9226.5126.52
05/26/202326.5526.8926.2826.75
05/29/202326.9727.0226.7526.89
05/30/202326.9326.9426.1326.16
05/31/202326.0726.1325.5825.59
06/01/202325.7525.8525.625.75
06/02/202326.1926.3325.9226.23
06/05/202326.2126.3325.8625.92
06/06/202325.8425.9225.6225.88
06/07/202325.9826.125.7225.88
06/08/202325.9426.1325.6526
06/09/202326.0726.1325.7825.83
06/12/202325.926.0325.4425.44
06/13/202325.6525.6525.0525.34
06/14/202325.4225.6825.325.57
06/15/202325.4825.6425.2825.49
06/16/202325.525.8725.2925.86
06/19/202325.7325.9225.4725.49
06/20/202325.4525.6825.3425.48
06/21/202325.625.625.3425.43
06/22/202325.2225.2324.7725
06/23/20232525.4724.9325.19
06/26/202325.1925.1924.7324.74
06/27/202324.6924.7124.0224.3
06/28/202324.4124.924.2724.9
06/29/202324.9925.124.624.92
06/30/202325.1125.4424.9425.37
07/03/202325.526.0425.4325.92
07/04/202325.926.1225.8126.05
07/05/202325.9926.0425.6625.78
07/06/202325.625.624.7224.76
07/07/202324.6624.7924.4524.64
07/10/202324.5624.7624.5224.58
07/11/202324.7525.0824.6425.05
07/12/202325.0625.792525.72
07/13/202325.7526.1425.725.95
07/14/202325.9126.2725.8726.11
07/17/202326.0926.3326.0926.12
07/18/202326.126.6626.126.61
07/19/202326.6526.7826.2826.43
07/20/202326.628.3326.628.12
07/21/202328.1428.4727.9328.47
07/24/202328.0428.2527.5528
07/25/202328.0228.0727.7327.86
07/26/202327.8528.6427.8528.44
07/27/202328.6629.7728.5928.69
07/28/202328.728.928.4828.77
07/31/202328.7528.9528.5328.53
08/01/202328.5428.9928.528.68
08/02/202328.3628.5927.7328.57
08/03/202328.4228.7127.8528.41
08/04/202328.5228.5827.7928.05
08/07/20232828.2327.9228.2
08/08/202328.1628.3627.9928.32
08/09/202328.8528.9928.5328.67
08/10/202328.8829.9928.7929.86
08/11/202329.730.329.6830.14
08/14/202330.1230.3529.5729.87
08/15/202329.9730.1829.8229.99
08/16/202329.9729.9729.5329.78
08/17/202329.6129.7829.1329.41
08/18/202329.3229.4228.9729.18
08/21/202329.329.5229.0629.22
08/22/202329.3829.4529.0529.21
08/23/202329.2629.3229.0729.13
08/24/202329.3229.529.1929.3
08/25/202329.2129.5129.1829.34
08/28/202329.5129.7229.4529.53
08/29/202329.5229.7429.4929.59
08/30/202329.7129.7129.3229.35
08/31/202329.3929.7429.3629.61
09/01/202329.6529.6529.3429.44
09/04/202329.5429.729.4529.49
09/05/20232929.3528.6828.73
09/06/202328.6328.652828.1
09/07/202328.0128.427.828.4
09/08/202328.5128.5328.0228.21
09/11/202328.4328.5728.2128.51
09/12/202328.3928.7328.3928.58
09/13/202328.528.7728.4528.64
09/14/202328.7629.428.729.4
09/15/202329.7230.1629.529.83
09/18/202329.830.2729.6230.12
09/19/202330.1230.553030.52
09/20/202330.6631.2230.431.11
09/21/202330.8731.1830.7131.05
09/22/202330.7230.9930.4130.65
09/25/202330.5530.6830.130.26
09/26/202330.2630.4530.0130.11
09/27/202330.0530.128.8929.03
09/28/202329.0629.4128.9929.3
09/29/202329.3729.7829.3729.46
10/02/202329.329.3428.228.4
10/03/202328.3228.7828.0828.26
10/04/202327.6728.1227.5127.95
10/05/202328.1328.1627.7427.95
10/06/202328.0128.0727.6828.07
10/09/20232828.0627.6227.79
10/10/202327.9627.9827.4227.68
10/11/202324.6425.6924.0225.51
10/12/202325.626.2625.3925.68
10/13/202325.4325.825.325.55
10/16/202325.5825.6224.7125.19
10/17/202325.1425.3224.8525.27
10/18/202325.1725.2724.4824.79
10/19/202324.6925.1424.6824.9
10/20/202324.6725.2924.6625.22
10/23/202325.2425.3824.9725.3
10/24/202325.2425.4125.0825.18
10/25/202325.125.3624.8224.98
10/26/202324.8825.0124.5824.67
10/27/202324.5124.7324.3524.45
10/30/202324.6124.6524.1624.28
10/31/202324.3824.5324.124.24
11/01/202324.2524.3923.9324.3
11/02/202324.525.9524.325.72
11/03/202325.6825.825.2225.31
11/06/202325.2525.7225.2525.38
11/07/202325.2525.3124.7525.18
11/08/202325.1826.2125.1125.73
11/09/202325.8425.9425.3225.51
11/10/202325.3925.524.9225.04
11/13/20232525.924.825.9
11/14/202325.9326.9725.9326.87
11/15/202326.9227.1526.726.86
11/16/202326.7526.9726.7226.76
11/17/202327.1327.5427.1227.32
11/20/202327.3527.5527.2527.39
11/21/202327.2627.6927.2627.62
11/22/202327.5627.8927.5327.74
11/23/202327.7327.9427.6327.94
11/24/202327.9328.0527.8427.94
11/27/202327.8728.2927.8728.2
11/28/202328.0428.5727.9628.5
11/29/202328.4728.9528.2828.57
11/30/202328.5729.2428.5629.09
12/01/202329.229.3128.9829.09
12/04/202329.1229.5129.1229.29
12/05/202329.2829.3628.3828.72
12/06/202328.7128.828.1328.8
12/07/202328.7628.8128.3628.52
12/08/202328.528.8128.3228.53
12/11/202328.5128.5928.1328.25
12/12/202328.3928.6128.2528.32
12/13/202328.2728.3828.1228.26
12/14/20232929.3828.428.58
12/15/202328.5628.627.7728.09
12/18/202327.912827.6727.74
12/19/202327.7227.8527.527.79
12/20/202327.928.6327.8828.49
12/21/202328.3128.8428.2528.57
12/22/202328.728.828.4928.61
12/27/202328.5128.6528.2728.37
12/28/202328.3728.4628.2628.36
12/29/202328.3328.4328.0728.07