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

Currency In EUR

FRE.DE Historical Return

If you invested €1000 in Fresenius SE & Co. KGaA (FRE.DE) 10 years ago, it would be worth €767.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,103.89, while €1000 invested 1 year ago would be worth €1,073.03. This corresponds to total returns of -23.23%, 10.39%, 7.3%, respectively, with annualized returns of -2.61%, 2%, 7.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	45.14	44.52	44.52	45.41	44.52	942,822
July 30, 2026	44.47	44.88	44.88	45.35	44.45	927,958
July 29, 2026	44.59	44.52	44.52	45.04	44.19	974,555
July 28, 2026	44.4	44.3	44.3	44.62	43.95	600,015
July 27, 2026	44.35	44.25	44.25	44.7	44.23	752,521
July 23, 2026	43.47	42.85	42.85	43.47	42.68	1.44M
July 22, 2026	44.1	43.57	43.57	44.11	43.3	1.12M
July 21, 2026	43.01	44	44	44	42.8	1.3M
July 20, 2026	41.88	43	43	43.16	41.88	1.27M
July 17, 2026	42.15	41.73	41.73	42.35	41.56	1.4M
July 16, 2026	42.07	41.83	41.83	42.1	41.32	784,302
July 15, 2026	40.79	41.77	41.77	41.78	40.4	694,868
July 14, 2026	41.27	41.02	41.02	41.65	41.02	775,204
July 13, 2026	42.21	41.69	41.69	42.49	41.66	819,141
July 10, 2026	42.26	42.57	42.57	43.17	42.23	1.05M
July 09, 2026	42.5	42.22	42.22	42.83	42.22	1.15M
July 08, 2026	42.68	42.4	42.4	43.01	42.35	1.01M
July 07, 2026	43.69	43.41	43.41	44.07	43.41	1.16M
July 06, 2026	42.54	43.2	43.2	43.27	42.5	1.17M
July 03, 2026	42.19	42.43	42.43	42.56	42.07	896,738
July 02, 2026	41.62	42.12	42.12	42.32	40.79	1.37M
July 01, 2026	40.01	41.03	41.03	41.28	39.79	1.44M
June 30, 2026	39.13	39.97	39.97	40.14	39.13	1.22M
June 29, 2026	39.71	39.44	39.44	39.83	39.27	828,956
June 26, 2026	40.14	39.82	39.82	40.34	39.58	746,438
June 25, 2026	39.73	40.11	40.11	40.31	39.55	1.01M
June 24, 2026	39.57	40.07	40.07	40.15	39.57	1.1M
June 23, 2026	39.7	39.9	39.9	40.3	39.36	1.02M
June 22, 2026	39.37	39.54	39.54	39.54	38.85	1.71M
June 19, 2026	39.31	39.61	39.61	39.98	39.16	3.18M
June 18, 2026	38.93	39.31	39.31	39.34	38.76	1.57M
June 17, 2026	38.46	39.04	39.04	39.04	38.42	785,722
June 16, 2026	39.09	38.77	38.77	39.27	38.21	942,763
June 15, 2026	38.23	38.85	38.85	38.93	38.18	1.54M
June 12, 2026	37.5	37.67	37.67	38.08	37.47	860,824
June 11, 2026	37.23	37.25	37.25	37.54	36.87	1.19M
June 10, 2026	37.46	37.69	37.69	37.86	37.41	1.34M
June 09, 2026	36.68	37.17	37.17	37.65	36.64	1.18M
June 08, 2026	36.9	36.92	36.92	37.25	36.77	1.06M
June 05, 2026	36.67	37.26	37.26	37.52	36.65	1.15M
June 04, 2026	36.2	36.67	36.67	36.78	36.02	1.41M
June 03, 2026	36.17	35.96	35.96	36.23	35.19	1.68M
June 02, 2026	35.75	36.45	36.45	36.79	35.11	2.49M
June 01, 2026	36.1	35.45	35.45	36.3	35.45	1.39M
May 29, 2026	37.01	36.27	36.27	37.04	36.26	3.25M
May 28, 2026	36.88	36.71	36.71	36.93	35.96	1.62M
May 27, 2026	37.7	36.93	36.93	38.15	36.93	1.68M
May 26, 2026	38.56	37.79	37.79	38.56	37.69	1.09M
May 25, 2026	38.43	38.44	38.44	38.57	38.28	477,702
May 22, 2026	40.01	38.78	38.78	40.01	38.74	1.77M
May 21, 2026	40.12	39.91	39.91	40.48	39.91	980,765
May 20, 2026	39.31	40.17	40.17	40.3	39.3	839,698
May 19, 2026	39.47	39.65	39.65	39.74	39.2	941,770
May 18, 2026	38.38	39.21	39.21	39.38	38.3	1.23M
May 15, 2026	39	38.8	38.8	39.49	38.79	1.39M
May 14, 2026	38.46	39.07	39.07	39.09	38.46	754,885
May 13, 2026	39.56	38.33	38.33	39.56	38.16	1.62M
May 12, 2026	39.32	39.52	39.52	39.79	39.15	1.65M
May 11, 2026	40.7	39.88	39.88	40.81	39.86	1.38M
May 08, 2026	40.59	40.96	40.96	41.8	40.5	1.51M