UK Markets open in 8 hrs

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
39.71-1.69 (-4.08%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021------
26 Oct 2021------
25 Oct 202141.1541.4040.8241.4041.401,147,950
22 Oct 202141.3641.4740.9941.0141.01731,351
21 Oct 202140.6041.4040.5541.2241.221,036,432
20 Oct 202140.3840.7840.2240.7840.78911,376
19 Oct 202140.8440.8440.4440.6540.65624,069
18 Oct 202140.8141.2740.4240.7840.78894,119
15 Oct 202141.2241.3540.6540.9040.90762,197
14 Oct 202140.7241.5440.2841.2041.201,149,304
13 Oct 202140.4640.6240.2040.3240.32674,876
12 Oct 202140.6140.6140.2440.4340.43765,578
11 Oct 202140.6241.0840.3841.0141.01969,520
08 Oct 202139.9940.8739.8440.5940.591,163,792
07 Oct 202139.6840.0039.4039.8539.85995,013
06 Oct 202140.1140.1639.1239.3539.351,330,193
05 Oct 202140.6640.8040.1040.3840.38903,292
04 Oct 202140.5241.0840.4040.7240.72635,932
01 Oct 202141.0341.1740.6540.6940.69960,826
30 Sept 202141.5041.7041.2641.5341.53987,114
29 Sept 202141.2941.4440.9441.3141.31576,226
28 Sept 202141.3141.9241.1041.1141.111,041,611
27 Sept 202141.4841.7841.2641.3541.35627,563
24 Sept 202141.1941.4040.9841.1241.12846,868
23 Sept 202141.8441.9741.2241.3141.311,104,413
22 Sept 202141.6042.0641.4641.6741.67967,730
21 Sept 202140.6241.5640.4341.4741.471,098,552
20 Sept 202140.4040.5839.9440.4940.491,216,508
17 Sept 202141.0341.3440.8140.9040.902,642,741
16 Sept 202141.0641.3540.8140.8340.83964,382
15 Sept 202141.9942.0340.8940.8940.891,213,472
14 Sept 202141.6442.0641.6242.0042.001,058,525
13 Sept 202141.7842.2941.5141.5841.581,082,705
10 Sept 202142.2842.3041.5141.7641.761,813,802
09 Sept 202142.7042.8142.4142.4142.41933,743
08 Sept 202143.2543.3342.6842.9942.99948,901
07 Sept 202143.7443.7443.2243.3543.35741,844
06 Sept 202143.8544.0243.6043.7643.76562,938
03 Sept 202144.1044.3343.3543.7343.73742,496
02 Sept 202144.1744.2243.7044.0344.03746,886
01 Sept 202144.3844.8044.0144.1044.10766,146
31 Aug 202144.8044.8043.7944.0544.051,493,134
30 Aug 202145.0245.0344.5344.6844.68535,718
27 Aug 202145.0645.0944.8145.0345.03524,473
26 Aug 202145.2145.3744.9445.1945.19643,857
25 Aug 202146.3546.4445.3345.4545.45776,471
24 Aug 202146.7246.7346.2246.3846.38411,360
23 Aug 202146.6046.6846.3846.6846.68484,970
20 Aug 202145.8746.3745.5446.2446.24775,201
19 Aug 202146.6546.7845.6446.0346.031,005,483
18 Aug 202146.9447.6046.8547.4447.44858,052
17 Aug 202146.5647.0246.3746.9146.91780,033
16 Aug 202145.9946.6745.7746.6746.67846,172
13 Aug 202145.8046.3345.7946.3346.33821,406
12 Aug 202145.0945.7344.9645.7345.73774,546
11 Aug 202145.0645.3144.9145.1945.19592,448
10 Aug 202144.9945.3044.8345.1045.10519,180
09 Aug 202144.7544.9044.5144.9044.90624,381
06 Aug 202144.9745.0344.6544.8544.85494,314
05 Aug 202145.1845.3844.7644.7644.76831,348
04 Aug 202145.3045.5645.0345.3845.38998,253
03 Aug 202143.9945.3143.8545.1945.191,533,254
02 Aug 202144.5544.6543.1443.9043.901,443,937
30 Jul 202145.8845.8843.8144.3244.322,306,084
29 Jul 202145.9746.1645.7246.1346.13815,327
28 Jul 202145.1845.8945.1245.8945.891,123,274
27 Jul 202145.4045.4044.8545.1345.13834,244
26 Jul 202145.6045.7445.3845.4845.48457,187
23 Jul 202145.7045.8245.3345.7845.78714,005
22 Jul 202144.9245.5444.8545.4545.451,055,707
21 Jul 202144.4044.7444.2644.6744.67928,616
20 Jul 202144.1844.5543.5643.9043.901,107,267
19 Jul 202144.6344.6343.6944.0144.011,024,561
16 Jul 202144.7445.0744.5044.7444.74722,232
15 Jul 202145.7945.7944.4444.7844.781,307,415
14 Jul 202144.6845.8044.6345.7845.781,474,746
13 Jul 202144.9444.9444.5644.8744.87880,704
12 Jul 202144.2444.9244.2444.9044.90804,734
09 Jul 202143.8444.5143.8044.5144.511,200,047
08 Jul 202143.9744.0843.4743.7443.74950,375
07 Jul 202143.7844.2243.6544.1944.19755,996
06 Jul 202144.2544.4043.7243.8243.82881,756
05 Jul 202144.5844.5844.2044.2544.25624,837
02 Jul 202144.7444.9444.4444.6344.63966,487
01 Jul 202144.1544.8244.1044.7244.721,069,981
30 Jun 202143.8644.2743.5943.9943.99958,258
29 Jun 202144.1744.2843.9243.9943.99626,906
28 Jun 202144.4844.5944.1344.1544.15584,590
25 Jun 202143.9344.5143.9044.4844.48932,986
24 Jun 202144.2044.3443.9643.9843.98688,102
23 Jun 202144.5044.5343.8543.9743.97710,836
22 Jun 202144.2444.5043.8544.4344.43943,768
21 Jun 202144.7944.8843.5344.2044.201,910,300
18 Jun 202145.1845.3744.8945.1945.192,575,269
17 Jun 202145.3345.6745.2145.5745.57845,779
16 Jun 202145.5245.9545.2845.5645.56991,928
15 Jun 202145.3145.5245.1745.4945.49757,208
14 Jun 202145.2045.6545.0645.1645.161,009,952
11 Jun 202145.3345.4445.1145.2645.26706,541
10 Jun 202145.1545.4644.8845.2745.271,074,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...