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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.8813
CLOSE 29.8951

Low

LOW 24.32

High

HIGH 36.24
DATEOPENHIGHLOWCLOSE
01/02/202428.1629.1128.129.02
01/03/202428.8429.228.3928.53
01/04/202428.4329.1128.3929.06
01/05/202428.8529.1528.7728.99
01/08/202428.4528.7928.0128.56
01/09/202428.5928.6128.1728.38
01/10/202428.3328.6828.1428.52
01/11/202428.7128.7627.9227.94
01/12/202428.0628.1927.8227.88
01/15/202427.927.9626.8626.95
01/16/202426.8126.9726.4126.49
01/17/202426.2626.6626.0426.25
01/18/202426.3226.4626.1226.16
01/19/202426.426.425.8926.28
01/22/202426.3926.5825.9626.43
01/23/202426.4726.5325.7426.08
01/24/202426.2626.7726.1326.57
01/25/202426.6327.0126.4426.6
01/26/202426.8427.0726.7626.95
01/29/202426.7927.1226.6227.12
01/30/202426.8627.1726.3126.64
01/31/202426.4926.6825.9426.12
02/01/202425.9826.1625.6225.93
02/02/202425.9226.1525.3525.45
02/05/202425.3325.6725.3325.52
02/06/202425.4925.7825.1725.77
02/07/202425.6725.9325.4925.49
02/08/202425.3525.6225.3125.35
02/09/202425.3225.5125.1425.14
02/12/202425.1625.8325.1325.74
02/13/202425.6125.8125.2825.47
02/14/202425.4526.2725.4526.08
02/15/202426.126.526.0526.34
02/16/202426.426.6126.1726.44
02/19/202426.2626.6726.2626.67
02/20/202426.5826.7925.9426.04
02/21/202425.8927.2725.8326.2
02/22/202426.2726.3825.2825.77
02/23/202425.8626.0225.4525.67
02/26/202425.6226.3525.625.95
02/27/202425.8126.1625.4826.08
02/28/202426.2126.2925.9125.99
02/29/202426.0326.3625.7825.88
03/01/202425.9426.0225.5625.8
03/04/202425.7425.7424.4624.71
03/05/202424.625.8924.4125.64
03/06/202425.625.6124.9225.03
03/07/202425.125.825.0125.66
03/08/202425.6525.9725.5225.72
03/11/202425.6525.8125.3225.47
03/12/202425.5625.5825.3525.5
03/13/202425.4525.6725.1225.47
03/14/202425.4925.5725.0125.18
03/15/202425.2325.382525
03/18/202424.9225.224.8825.16
03/19/202425.1225.3524.8625.3
03/20/202425.1925.2624.8624.91
03/21/20242525.0624.5224.64
03/22/202424.6624.8624.6524.75
03/25/202424.6524.724.4524.54
03/26/202424.4824.7124.3224.68
03/27/202424.7425.1124.5424.95
03/28/202425.1525.424.8925
04/02/202424.9725.124.5524.61
04/03/202424.624.6524.3924.63
04/04/202424.6425.224.6225.2
04/05/202425.0125.3724.9825.12
04/08/20242525.8524.9925.63
04/09/202425.5325.6525.0825.38
04/10/202425.4825.7125.0925.33
04/11/202425.1825.6125.1725.3
04/12/202425.5425.6725.3225.42
04/15/202425.3825.6425.2925.45
04/16/202425.5526.725.5226.61
04/17/202426.5626.926.526.51
04/18/202426.6426.7726.4126.65
04/19/202426.5526.9426.3326.9
04/22/202427.127.7127.0927.38
04/23/202427.4727.7827.4427.66
04/24/202427.5627.9227.327.32
04/25/202427.3627.5527.1227.18
04/26/202427.1227.4226.9327.21
04/29/202427.3527.7327.327.68
04/30/202427.742827.6327.97
05/02/20242828.2827.9527.97
05/03/202428.2328.3827.8927.95
05/06/202428.0228.0227.7127.87
05/07/202427.8628.1827.4228.13
05/08/202428.9229.5527.8228.48
05/09/202428.1728.3827.8328.03
05/10/202428.2428.8128.2428.67
05/13/202428.832928.4428.67
05/14/202428.5628.828.4528.65
05/15/202428.5728.7828.5428.72
05/16/202428.6428.7228.4328.52
05/17/202428.4628.627.727.94
05/20/202428.0128.0527.7227.75
05/21/202427.727.7127.2627.52
05/22/202427.5127.7327.3227.63
05/23/202427.6228.3627.5128.36
05/24/202428.1729.2528.1728.93
05/27/202428.8729.2828.8729.2
05/28/202429.2529.2728.8529.23
05/29/202429.229.3928.7729
05/30/20242929.1228.7229.03
05/31/20242929.3228.9529.28
06/03/202429.529.529.0829.17
06/04/202429.2129.6929.1229.19
06/05/202429.4330.3429.2129.64
06/06/202429.8630.6829.8430.36
06/07/202430.430.5630.0230.3
06/10/202430.130.2329.9830.16
06/11/202430.330.3229.429.43
06/12/202429.5830.1829.5230.05
06/13/202430.0930.1529.7429.93
06/14/202429.9729.9729.329.56
06/17/202429.6129.7529.2729.4
06/18/202429.5829.5828.528.63
06/19/202428.5928.6528.2228.51
06/20/202428.528.528.0828.35
06/21/202428.2928.4728.0728.07
06/24/202428.2528.4727.8128.37
06/25/202428.4228.528.1128.26
06/26/202428.2828.4927.9827.98
06/27/20242828.1627.9128.03
06/28/202428.0828.1127.8527.88
07/01/202428.0828.4428.0728.3
07/02/202428.1728.4127.9128.41
07/03/202428.5128.6428.328.46
07/04/202428.4528.7628.4328.63
07/05/202428.7129.6128.6629.1
07/08/202428.9829.328.8129.05
07/09/2024292928.628.8
07/10/202428.8729.1728.8629.01
07/11/202429.1329.2728.8229.24
07/12/202429.2229.4429.0329.35
07/15/202429.2229.3728.728.82
07/16/202428.7129.628.6529.56
07/17/202429.630.229.5330.02
07/18/202430.2130.5530.0930.23
07/19/202430.0430.2829.8529.96
07/22/202430.1230.2329.9830
07/23/202430.6431.3730.4831.34
07/24/202430.9231.530.8731.46
07/25/202431.4531.9131.1631.86
07/26/202431.7932.0631.5931.86
07/29/202431.8831.9831.6531.79
07/30/202431.7432.1831.1831.9
07/31/202432.2433.1931.9133.19
08/01/20243333.5731.7431.75
08/02/202431.4431.6531.0231.34
08/05/202430.6931.1330.3630.95
08/06/202431.1431.2230.5830.65
08/07/202430.6431.1430.5131.1
08/08/20243131.1330.7430.92
08/09/202430.8831.1730.7830.89
08/12/202430.9831.2130.7630.89
08/13/202431.0631.430.9131.34
08/14/202431.4931.6931.3431.67
08/15/202431.6931.8331.6331.63
08/16/202431.7431.9731.6131.95
08/19/202431.9932.2431.7832.08
08/20/202432.0532.1831.9132.07
08/21/20243232.4931.8932.24
08/22/202432.3932.6332.3332.54
08/23/202432.6132.932.5632.85
08/26/202432.832.9832.7332.85
08/27/202432.8733.2832.8533.23
08/28/202433.2633.4433.1933.26
08/29/202433.2633.4533.2333.24
08/30/202433.2733.6133.233.37
09/02/202433.433.4833.2533.45
09/03/202433.4933.5233.2833.45
09/04/202433.1933.8133.0333.68
09/05/202433.6333.9833.6333.8
09/06/202433.7533.7632.5533.22
09/09/202433.3533.6833.3433.63
09/10/202433.5333.8833.4133.88
09/11/20243434.0633.633.83
09/12/202433.8834.0833.6633.69
09/13/202434.5735.0334.4834.51
09/16/202434.534.533.8434.04
09/17/202434.1434.53434.44
09/18/202434.3534.4434.1234.22
09/19/202434.5534.6433.8233.85
09/20/202433.5933.7633.1233.21
09/23/202433.3833.533.133.16
09/24/202433.2733.4333.0533.29
09/25/202433.2733.3933.1933.3
09/26/202433.4533.4933.1533.42
09/27/202433.533.7933.3433.6
09/30/202433.5634.2633.3934.23
10/01/202434.3434.6834.0734.29
10/02/202434.3434.533.8334.25
10/03/202434.2834.4333.7533.96
10/04/202433.9434.3933.933.92
10/07/202433.933.9833.5733.57
10/08/202433.5133.8933.433.76
10/09/202433.8134.1933.7834.18
10/10/202434.2234.3333.5933.66
10/11/202433.6333.7433.433.55
10/14/202433.733.7533.4333.69
10/15/202433.8734.0433.5933.73
10/16/202433.7333.8133.3233.67
10/17/202433.4433.5832.9533.35
10/18/202433.3933.4733.1333.45
10/21/202433.4434.1533.3633.73
10/22/202433.5133.6233.0633.62
10/23/202433.6233.733.4233.43
10/24/202433.534.1633.3933.76
10/25/202433.6933.9233.5133.86
10/28/20243434.643434.64
10/29/202434.7434.8234.0134.07
10/30/202433.8933.8932.9733.25
10/31/202433.0533.5232.9533.52
11/01/202433.5334.0833.533.94
11/04/202433.8834.233.2333.23
11/05/202433.2534.133.1533.82
11/06/202434.7536.2434.4134.72
11/07/202434.5734.9333.7933.79
11/08/202433.8734.4233.7533.85
11/11/202433.933.9633.3333.5
11/12/202433.3733.5733.0833.16
11/13/202433.1133.3532.632.81
11/14/202432.832.9832.632.77
11/15/202432.6233.5232.3633.36
11/18/202433.2533.432.632.82
11/19/202432.7933.1132.4132.77
11/20/202432.8832.9331.9932.21
11/21/202432.383332.3832.79
11/22/202432.7933.3732.6133.31
11/25/202433.3733.633.233.36
11/26/202433.3533.4132.8432.95
11/27/202433.133.2232.9333.2
11/28/202433.1233.1832.8933.09
11/29/202433.0533.2832.9833.27
12/02/202433.2933.713333.41
12/03/202433.5333.9433.5133.87
12/04/202433.7934.1333.5934
12/05/202433.9534.2133.633.97
12/06/202433.934.0833.6133.67
12/09/202433.5733.8233.2133.74
12/10/202433.7834.0533.7433.89
12/11/202434.0534.7733.9934.72
12/12/202434.6735.1534.534.79
12/13/202434.7734.9934.5934.85
12/16/202434.9235.0634.6434.83
12/17/202434.5734.6733.8834.05
12/18/20243434.3933.9434.19
12/19/202434.1234.1233.4833.48
12/20/202433.2933.2932.7433.2
12/23/20243333.5632.8933.45
12/27/202433.4733.533.2333.48
12/30/202433.3533.6333.2133.54