UK Markets closed

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
33.87+0.03 (+0.09%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020------
22 Oct 2020------
21 Oct 202034.6734.6733.7433.8433.842,002,308
20 Oct 202035.5035.6134.1234.6534.652,961,636
19 Oct 202036.6737.0135.6035.6635.662,126,681
16 Oct 202036.5736.8836.1136.5336.531,968,175
15 Oct 202037.6037.6236.1136.4636.462,089,572
14 Oct 202038.3638.4737.7637.9337.931,440,981
13 Oct 202039.5239.6338.1638.3738.371,347,193
12 Oct 202039.4839.8539.3239.3839.38706,173
09 Oct 202039.3139.5739.2139.4639.461,015,004
08 Oct 202038.8039.5438.8039.3039.301,202,333
07 Oct 202039.1839.3638.4738.5738.571,068,143
06 Oct 202038.9939.2838.8739.1639.161,050,813
05 Oct 202038.5738.9938.4838.8238.821,068,677
02 Oct 202038.4038.5337.7938.1038.101,365,794
01 Oct 202039.2439.3838.4938.6738.671,874,912
30 Sep 202038.4139.0038.3438.8338.831,438,137
29 Sep 202038.8638.9338.4838.6538.651,103,293
28 Sep 202038.2439.2538.2438.9038.901,992,849
25 Sep 202038.4038.4537.3037.8337.831,712,542
24 Sep 202038.0038.4137.9038.3538.351,635,919
23 Sep 202038.5739.1338.2638.3338.331,999,721
22 Sep 202038.0538.6937.7737.9637.961,913,814
21 Sep 202039.2039.2137.7437.8837.883,266,181
18 Sep 2020------
17 Sep 202039.4640.5239.3140.1040.102,149,371
16 Sep 202038.9039.9238.8639.8239.822,280,885
15 Sep 202038.6039.1537.9438.8938.892,496,057
14 Sep 202038.8038.8638.0238.4438.441,581,041
11 Sep 202038.4838.8138.0438.5638.562,499,640
10 Sep 202038.5038.8738.3138.4938.491,537,429
09 Sep 202037.9838.5037.6138.4638.462,563,935
08 Sep 202038.5638.8337.9038.0238.021,793,725
07 Sep 202038.3138.6738.0438.5238.521,668,252
04 Sep 202038.7339.0737.8238.1338.132,382,375
03 Sep 202039.6740.0438.6738.8638.861,622,625
02 Sep 202038.8639.6338.8339.5639.562,219,721
01 Sep 202039.0839.6638.6138.6738.671,383,715
31 Aug 202038.9139.3038.6538.8038.801,681,619
31 Aug 20200.84 Dividend
28 Aug 202039.5739.7039.0039.4038.561,301,427
27 Aug 202039.5539.8239.2839.4238.581,264,747
26 Aug 202039.4039.7839.2539.3538.51931,521
25 Aug 202039.6940.3039.4539.4538.611,194,354
24 Aug 202039.0339.9939.0339.5438.701,697,286
21 Aug 202039.0139.1638.1538.6337.811,757,268
20 Aug 202038.9438.9738.4638.8538.021,328,824
19 Aug 202038.7739.3038.5739.1238.291,162,382
18 Aug 202038.8239.3838.4638.8037.971,379,249
17 Aug 202038.8439.1038.5938.8638.031,036,945
14 Aug 202039.0739.1838.6138.7737.941,315,217
13 Aug 202039.6039.6338.9139.1238.291,427,142
12 Aug 202039.5139.6639.0039.5638.721,502,064
11 Aug 202039.2740.4339.1739.5538.711,694,284
10 Aug 202039.4839.6438.7138.9538.121,147,145
07 Aug 202039.1439.5338.6339.1538.321,581,934
06 Aug 202040.0740.6038.9539.2438.402,679,926
05 Aug 202042.3442.4540.0740.1939.333,831,770
04 Aug 202043.1343.4142.5542.7341.821,221,606
03 Aug 202042.5043.1742.0642.8341.921,597,712
31 Jul 202042.4643.5342.1542.2741.372,549,840
30 Jul 202044.4845.0841.5642.6041.694,407,266
29 Jul 202044.2445.6244.1645.1244.161,779,131
28 Jul 202044.3544.7543.9244.2043.261,195,455
27 Jul 202044.4044.7944.2144.2743.331,165,703
24 Jul 202045.5045.5344.3744.5043.551,159,128
23 Jul 202046.2046.2345.5745.8044.821,101,097
22 Jul 202045.5345.9845.4245.9144.931,293,068
21 Jul 202044.9446.0944.6545.4844.511,646,039
20 Jul 2020------
17 Jul 202044.1944.3843.7244.2843.341,611,148
16 Jul 202044.5344.7843.7644.0743.131,651,862
15 Jul 202044.1245.2344.0544.8643.902,338,672
14 Jul 202044.1444.3043.1443.5242.591,734,642
13 Jul 202045.0145.1644.3844.7043.751,017,011
10 Jul 202044.1144.7044.0344.3143.37863,275
09 Jul 202044.5445.0944.0744.2943.351,086,121
08 Jul 202045.1845.8444.4444.5843.631,119,311
07 Jul 202045.5245.7644.9745.6544.68805,450
06 Jul 202046.2646.4845.4345.8444.861,091,336
03 Jul 202046.0046.1545.0645.3244.35976,098
02 Jul 202044.8746.1044.8045.9544.971,626,388
01 Jul 202044.0744.6243.6344.2843.341,258,825
30 Jun 202044.3644.5443.5144.1243.181,460,094
29 Jun 202043.9344.4243.5644.2143.271,444,499
26 Jun 202044.7044.9743.8643.9743.031,212,484
25 Jun 202044.0444.7243.2044.4643.511,524,701
24 Jun 202046.1146.5143.9343.9743.031,952,693
23 Jun 202045.0046.4244.9946.1645.182,087,277
22 Jun 202045.0545.6444.6044.7843.831,529,398
19 Jun 202044.6845.4844.3045.3244.354,190,202
18 Jun 202043.8944.6643.7044.4143.462,433,184
17 Jun 202043.4544.3743.2944.1143.171,650,401
16 Jun 202042.7243.7242.2943.5742.642,345,100
15 Jun 202041.0042.0040.6141.7740.881,888,118
12 Jun 202042.0143.0441.6842.2241.321,902,588
11 Jun 202043.1743.4342.3542.5141.602,263,567
10 Jun 202044.2644.7943.8544.1443.201,379,395
09 Jun 202044.9045.5243.8244.0743.132,024,957
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...