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

35.86

-0.59(-1.62%)

Updated at June 03 09:40AM

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 €628.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €888.16, while €1000 invested 1 year ago would be worth €838.12. This corresponds to total returns of -37.18%, -11.18%, -16.19%, respectively, with annualized returns of -4.54%, -2.34%, -16.19%.

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
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
May 07, 2026	39.89	40.74	40.74	40.74	39.68	1.32M
May 06, 2026	39.41	39.89	39.89	40.43	38.18	2.6M
May 05, 2026	40.64	39.44	39.44	40.83	39.16	1.94M
May 04, 2026	41.22	40.81	40.81	41.32	40.65	963,084
April 30, 2026	40.97	41.25	41.25	41.35	40.51	1.69M
April 29, 2026	40.67	41.4	41.4	41.69	40.14	1.65M
April 28, 2026	40.34	40.79	40.79	40.85	40.09	801,320
April 27, 2026	40.14	40.32	40.32	40.4	39.99	852,325
April 24, 2026	40.68	40.25	40.25	40.85	40.09	952,238
April 23, 2026	42.12	40.71	40.71	42.33	40.62	1.57M
April 22, 2026	43.2	42.38	42.38	43.26	42.1	1.14M
April 21, 2026	43.7	43.27	43.27	44.3	43.27	822,714
April 20, 2026	44.08	43.78	43.78	44.21	43.77	763,298
April 17, 2026	44.03	44.62	44.62	44.83	43.75	1.54M
April 16, 2026	44.26	44.19	44.19	44.51	43.98	987,940
April 15, 2026	44.9	44.03	44.03	45	44.03	929,556
April 14, 2026	44.76	44.85	44.85	44.91	44.41	1.43M
April 13, 2026	44.23	44.49	44.49	44.66	43.98	553,120
April 10, 2026	44.39	44.7	44.7	45.2	44.34	1.02M
April 09, 2026	44.73	44.5	44.5	44.73	43.87	949,183
April 08, 2026	44.93	44.75	44.75	45.21	44.52	1.29M
April 07, 2026	43.51	43.2	43.2	43.96	42.94	975,560
April 02, 2026	43.42	43.58	43.58	43.69	42.97	1.37M
April 01, 2026	45.38	43.95	43.95	45.38	43.92	616,498
March 31, 2026	44.75	44.32	44.32	44.78	44.05	1.02M
March 30, 2026	43.56	44.59	44.59	44.59	43.56	774,160
March 27, 2026	44.14	43.72	43.72	44.39	43.66	770,894
March 26, 2026	44.09	44.06	44.06	44.42	43.88	650,716
March 25, 2026	44.48	44.51	44.51	44.94	44.31	788,460
March 24, 2026	44.26	44.17	44.17	44.5	43.9	857,396
March 23, 2026	43	44	44	45.02	42.37	1.08M
March 20, 2026	44.91	43.69	43.69	45.14	43.43	2.2M
March 19, 2026	45.53	44.5	44.5	45.55	44.3	1.18M
March 18, 2026	46.65	46.05	46.05	46.85	45.6	1.06M
March 17, 2026	46.88	46.44	46.44	46.88	46.04	1.04M
March 16, 2026	46.86	46.92	46.92	47.2	46.59	843,031
March 13, 2026	46.2	46.82	46.82	47.28	46.16	747,991
March 12, 2026	46.88	46.61	46.61	47.12	46.43	997,736
March 11, 2026	47.84	47.2	47.2	48.07	47.17	997,372
March 10, 2026	48.19	48.3	48.3	48.59	47.9	1.38M
March 09, 2026	46.02	47.14	47.14	47.22	45.62	1.01M
March 06, 2026	46.21	46.73	46.73	47.24	46.06	1.29M