UK Markets closed

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
45.20+1.29 (+2.95%)
At close: 5:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2021------
03 Aug 2021------
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
09 Jun 202144.9945.4444.8045.2445.24983,881
08 Jun 202145.1045.4244.8144.8144.811,027,087
07 Jun 202144.7845.2244.7644.9444.94967,606
04 Jun 202144.5644.8544.5044.8344.83732,005
03 Jun 202144.0044.8543.9344.6744.671,277,820
02 Jun 202143.7344.0843.6943.9343.931,077,436
01 Jun 202144.4844.4943.6343.9543.951,312,111
31 May 202144.5044.5544.1144.1544.15894,398
28 May 202144.3544.9044.3244.6544.651,294,015
27 May 202144.0844.5643.8844.3744.371,883,381
26 May 202144.5544.8744.1744.2244.222,279,435
25 May 202145.4445.4844.4944.5844.582,365,402
25 May 20210.88 Dividend
21 May 202145.9546.5345.6346.3145.432,285,764
20 May 202144.4246.3844.1846.1745.303,575,550
19 May 202144.4744.7144.0344.4443.591,290,674
18 May 202145.3545.5844.5344.8243.971,498,050
17 May 202144.8845.3144.5145.2344.372,053,381
14 May 202144.1044.9744.1044.9644.102,130,742
13 May 202143.4644.2143.1044.1243.28986,203
12 May 202142.4744.1742.4243.9743.142,276,598
11 May 202142.9842.9841.7142.3841.572,561,720
10 May 202141.8143.2741.6843.2742.452,676,948
07 May 202141.6941.8641.2441.6740.871,157,245
06 May 202141.0241.7941.0041.5940.801,642,515
05 May 202140.9241.5340.6641.4040.611,621,281
04 May 202141.2041.2440.5640.6239.851,190,454
03 May 202141.0041.1740.7041.0840.301,193,587
30 Apr 202139.9440.9039.8540.8840.102,421,097
29 Apr 202139.9440.5239.7839.9239.161,457,734
28 Apr 202139.7039.9239.5839.8139.051,144,725
27 Apr 202139.8140.1339.4939.6738.921,279,952
26 Apr 202139.8439.9739.5839.7438.98971,686
23 Apr 202139.6739.9239.2639.7438.981,241,413
22 Apr 202139.4639.8839.2639.8239.061,488,422
21 Apr 202138.5339.6038.3239.4438.692,013,272
20 Apr 202138.7538.7537.8838.2637.531,752,192
19 Apr 202138.4939.2438.4438.7938.051,132,339
16 Apr 202138.3538.6038.1438.4637.721,315,120
15 Apr 202138.7138.7138.2238.3537.621,155,864
14 Apr 202139.2939.3338.5338.6337.901,093,736
13 Apr 202138.7539.2838.6939.1738.432,010,964
12 Apr 202138.7438.9738.5238.7638.021,222,201
09 Apr 202138.1338.6837.9938.6337.901,245,482
08 Apr 202138.5038.5137.9938.0537.331,197,806
07 Apr 202138.3838.8438.2838.3737.641,314,495
06 Apr 202138.2638.8337.9738.4737.741,957,827
01 Apr 202138.1038.2337.6237.8037.081,164,762
31 Mar 202138.0338.2437.8537.9837.261,061,666
30 Mar 202137.9838.3937.9638.0937.371,512,390
29 Mar 202137.7738.0037.5037.9137.191,280,153
26 Mar 202136.4437.6936.2837.6236.912,621,449
25 Mar 202136.1536.3035.7136.2735.581,592,755
24 Mar 202136.0536.6035.7836.2935.602,344,540
23 Mar 202135.9936.3335.7136.2935.601,615,574
22 Mar 202136.0536.1635.7636.0935.401,176,986
19 Mar 202136.3136.5935.9536.1735.483,495,765
18 Mar 202136.4036.7936.3736.4735.781,672,932
17 Mar 202136.4636.6736.0636.3035.611,382,119
16 Mar 202136.0936.5635.9736.2735.581,127,301
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...