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

50.22

-1.76(-3.39%)

Updated at January 15 12:46PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202651.2251.9851.9851.9851.21.7M
January 13, 202650.8851.2451.2451.4850.28870,526
January 12, 202649.2150.7250.7450.849.21923,133
January 09, 202649.5249.2349.2349.849.22537,818
January 08, 202648.8649.8549.8549.8548.75640,338
January 07, 202648.4248.9748.9749.0648.37661,639
January 06, 202647.8548.348.348.7847.82597,024
January 05, 202647.7547.7947.7948.1947.47428,579
January 02, 202649.0647.7947.7949.1447.71459,381
December 30, 202548.848.9848.9848.9848.5242,377
December 29, 202548.7848.648.648.8548.41461,626
December 23, 202548.6848.7648.6448.848.3390,299
December 22, 202548.2848.5548.5548.5547.83456,634
December 19, 202547.8648.348.348.3847.741.26M
December 18, 202547.5247.9247.9848.0347.49780,805
December 17, 202547.5347.7947.7948.2147.38647,718
December 16, 202548.5247.4347.4348.7347.17997,837
December 15, 202547.9248.3648.3649.147.571.19M
December 12, 202547.7847.547.547.8247.2584,655
December 11, 202548.3248.1248.1248.3947.73694,116
December 10, 202546.948.0348.0348.0546.89786,465
December 09, 202547.4346.746.747.5546.7424,568
December 08, 202547.6247.5747.5748.4847.45507,936
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved