Fresenius SE & Co. KGaA (FRE.DE) XETRA

47.27

+0.45(+0.96%)

Updated at September 08 05:29PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202547.2946.8246.8247.3946.71572,396
September 04, 202546.4747.1847.1847.6246.47691,196
September 03, 202546.6546.5246.5246.8646.28858,653
September 02, 202546.7246.546.546.8946.44602,021
September 01, 202546.6546.7146.7146.9246.5277,755
August 29, 202546.2446.4146.4146.7946.24573,296
August 28, 202546.7246.3646.3646.946.17657,160
August 27, 202547.0546.646.647.1346.58571,411
August 26, 20254747.0247.0247.3346.841.49M
August 25, 202547.4447.3247.3247.5447.25362,995
August 22, 202547.3947.6947.6948.0747.39671,343
August 21, 202547.0247.5747.5747.7546.99681,548
August 20, 202546.6447.1547.1547.1846.55515,751
August 19, 202546.4546.6446.6447.0246.43809,478
August 18, 202546.0446.6146.6146.6145.98757,573
August 15, 202546.2646.0146.0146.3745.62728,638
August 14, 202545.5346.0746.0746.2945.531.02M
August 13, 202544.4945.5745.5745.5944.41.13M
August 12, 202543.8244.1644.1644.1643.57638,636
August 11, 202544.0743.843.844.1343.65587,840
August 08, 202542.5943.7443.7444.0842.451.07M
August 07, 202541.6542.2842.2842.2841.221.11M
August 06, 202542.0141.6441.6442.2141.261.73M
August 05, 202541.2841.4441.4441.6141.14793,507
August 04, 202541.2741.4941.4941.641.17549,312
August 01, 202541.4241.0941.0941.5341.09791,874
July 31, 202542.6741.9841.9842.6941.91537,908
July 30, 202542.4542.4642.4642.742.31582,577
July 29, 202542.0242.342.342.4941.92708,191
July 28, 202542.1541.941.942.2741.65795,206
July 25, 202542.0242.0142.0142.1741.66635,084
July 24, 202542.2642.242.242.5342.03659,123
July 23, 202542.241.8941.8942.341.74983,158
July 22, 202540.7441.7241.7241.7840.71.09M
July 21, 202540.8940.7640.7641.0840.33843,154
July 18, 202541.440.8940.8941.440.8872,176
July 17, 202540.9141.2541.2541.2540.79886,995
July 16, 202541.2940.9440.9441.4840.941.06M
July 15, 202542.0241.4141.4142.0541.35495,475
July 14, 202541.6541.9841.9842.0541.62323,289
July 11, 202542.0741.9441.9442.2141.83541,496
July 10, 202542.4942.2242.2242.5541.75807,441
July 09, 202541.8442.2842.2842.5841.78678,460
July 08, 202542.2741.9941.9942.2841.48878,276
July 07, 202542.5942.4342.4342.7542.28486,707
July 04, 202542.1742.4842.4842.5142.17390,627
July 03, 202542.1342.3942.3942.5942.06530,913
July 02, 202542.742.2842.2842.7142.08524,956
July 01, 202542.8842.6442.6442.9142.31676,297
June 30, 202542.942.6842.6842.9442.49548,930
June 27, 202542.3942.5942.5942.6142.16429,961
June 26, 202542.0842.1942.1942.2441.97497,583
June 25, 202542.3941.9541.9542.441.91509,811
June 24, 202542.1642.2642.2642.6341.96607,674
June 23, 202541.6641.7741.7742.4541.6629,644
June 20, 202541.9442.0142.0142.1741.772.05M
June 19, 202541.7741.6341.6341.8741.41237,767
June 18, 202542.8542.0442.0442.9441.841.25M
June 17, 202543.5543.0143.0143.6942.92867,694
June 16, 202544.143.9843.9844.3843.95588,406