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

47.55

-0.31(-0.65%)

Updated at December 05 08:50PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202548.0547.5547.5548.3147.55478,199
December 04, 202547.547.8647.8648.2847.37678,710
December 03, 202546.6847.3947.3947.4646.64806,606
December 02, 202546.2446.8646.8646.8646.171.02M
December 01, 202547.1346.3746.3747.2446.311.21M
November 28, 202547.447.3347.3347.446.95542,749
November 27, 202547.3547.3647.3647.4947.15408,029
November 26, 202547.6847.3947.3947.747.08643,635
November 25, 202547.3347.6647.6647.847.01858,122
November 24, 202547.2547.247.247.64471.09M
November 21, 202546.2246.9446.9447.1246.06964,059
November 20, 202546.8446.7846.7847.2746.55528,358
November 19, 202547.3546.6946.6947.4146.69660,387
November 18, 202548.1947.5447.5448.4147.1743,188
November 17, 202548.7248.8548.8549.2148.57484,633
November 14, 202548.7948.7248.7248.8148.04709,283
November 13, 20255049.0349.0350.148.91507,170
November 12, 202549.0949.7749.7749.8748.98686,988
November 11, 202548.1748.8948.8948.8947.69909,767
November 10, 202547.6847.9147.9148.0647.52714,584
November 07, 202548.2547.6447.6448.5547.491.23M
November 06, 202548.4648.2548.2548.6647.95774,966
November 05, 202549.3948.0548.0549.8447.76915,384
November 04, 202548.9148.5248.524948.03895,621
November 03, 202549.9449.2749.2749.9449.27595,986
October 31, 202550.4250.0250.0250.4249.98583,154
October 30, 202550.650.3650.3650.7450.16667,193
October 29, 202549.5650.5650.5650.6449.47758,702
October 28, 202549.7649.7249.7250.0249.38553,983
October 27, 202549.149.3949.3949.3948.99535,881
October 24, 202548.93494949.0948.55669,284
October 23, 202548.348.9748.9749.3147.98918,206
October 22, 202548.248.2848.2848.4847.89624,387
October 21, 202548.2248.1348.1348.3247.87472,819
October 20, 202547.6948.248.248.247.55692,396
October 17, 202547.0947.6447.6447.8747.04862,840
October 16, 202547.547.2147.2147.9946.2930,957
October 15, 202548.6347.5447.5448.9647.54948,698
October 14, 202548.3848.5648.5649.0248.27912,943
October 13, 202547.8648.0648.0648.2247.49609,778
October 10, 20254847.747.748.2347.7631,995
October 09, 202547.4148.1548.1548.3447.37801,185
October 08, 202546.4347.5147.5147.5345.96691,556
October 07, 202546.446.3146.3146.445.94723,556
October 06, 202547.0146.646.647.2346.54484,946
October 03, 20254747.1647.1647.4546.91233,375
October 02, 202547.4347.0147.0147.5246.61671,388
October 01, 202547.4147.447.447.646.641.04M
September 30, 202546.4947.447.447.446.461.12M
September 29, 202546.5646.4746.4746.7246.38482,771
September 26, 202546.1646.3546.3546.6945.84457,213
September 25, 202546.5646.1646.1646.7646.16477,445
September 24, 20254746.7746.7747.0146.45380,836
September 23, 202546.9947.0547.0547.2946.72518,788
September 22, 202546.9546.7746.7746.9546.41527,993
September 19, 20254746.8846.8847.3546.881.56M
September 18, 202547.5147.0247.0247.6746.96385,222
September 17, 202546.9947.547.547.5846.74559,389
September 16, 202546.7747.1247.1247.4446.7804,130
September 15, 202546.6746.8646.8647.1846.56549,010
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved