UK markets closed

Fresenius SE & Co. KGaA (FRE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
27.94-0.60 (-2.10%)
At close: 09:19PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202428.4028.4027.8627.9427.942,515
16 May 202428.5728.6228.5128.5428.542,357
15 May 202428.7328.8228.6328.7328.73301
14 May 202428.6128.7128.5528.6628.66575
13 May 202428.7828.9528.4528.5828.587,006
10 May 202428.0828.7628.0828.4928.497,152
09 May 202428.3628.3627.9728.1828.182,135
08 May 202428.9629.5028.4228.4228.423,514
07 May 202427.7328.7627.5728.6228.627,078
06 May 202428.0528.0527.6227.8027.803,442
03 May 202428.3228.3227.9028.0228.02927
02 May 202427.8228.2727.8228.2728.275,128
30 Apr 202427.5527.9927.5527.9927.99433
29 Apr 202427.4827.7427.4027.6627.662,926
26 Apr 202427.3027.3427.0527.0527.05600
25 Apr 202427.1527.4627.1527.2827.283,660
24 Apr 202427.7927.9027.2127.3327.331,302
23 Apr 202427.6927.7727.5027.7627.764,005
22 Apr 202426.9127.5826.8827.4727.472,039
19 Apr 202426.3626.9325.9626.9326.931,930
18 Apr 202426.7926.7926.5626.5626.561,301
17 Apr 202426.5626.8726.4526.6126.611,328
16 Apr 202425.2226.7425.2226.5226.527,588
15 Apr 202425.3925.4925.3425.3425.34960
12 Apr 202425.3325.6625.3225.3225.32892
11 Apr 202425.2725.3625.2225.3325.331,080
10 Apr 202425.3925.5225.3125.3125.31435
09 Apr 202425.5225.5225.1825.4425.44431
08 Apr 202425.2125.8325.2125.5625.562,468
05 Apr 202425.0825.3025.0825.2025.206,319
04 Apr 202424.5625.2124.5625.1625.168,143
03 Apr 202424.6824.7024.5424.6924.691,318
02 Apr 202424.9925.0024.5824.5824.581,352
28 Mar 202424.8825.1524.8824.9624.962,359
27 Mar 202424.6125.0424.5824.8924.893,365
26 Mar 202424.5024.7024.3924.7024.702,652
25 Mar 202424.6624.6824.5024.6224.625,137
22 Mar 202424.7924.8224.6024.8024.801,510
21 Mar 202424.9724.9924.5524.7724.771,571
20 Mar 202425.1225.2224.9024.9124.911,346
19 Mar 202425.2125.2325.0025.1525.15981
18 Mar 202425.0825.1324.9025.0825.08514
15 Mar 202425.0925.2024.9724.9724.971,650
14 Mar 202425.5325.5325.0725.1125.113,892
13 Mar 202425.5125.6325.1425.5525.551,855
12 Mar 202425.5325.5325.4125.5025.501,460
11 Mar 202425.5725.6025.4025.4425.442,322
08 Mar 202425.6025.8625.5525.6525.652,583
07 Mar 202425.0825.7025.0125.6325.633,605
06 Mar 202425.6025.6825.1025.1125.11680
05 Mar 202424.7325.5924.4325.5025.508,434
04 Mar 202425.8625.8624.5724.8624.864,350
01 Mar 202425.9325.9425.6825.8525.852,618
29 Feb 202425.9426.3325.8325.8325.832,498
28 Feb 202426.0326.2925.9526.0926.092,477
27 Feb 202426.0326.1225.5326.0826.082,268
26 Feb 202425.6926.2025.6726.1026.105,709
23 Feb 202425.9625.9625.6525.7925.79787
22 Feb 202426.3026.4125.3625.7925.798,509
21 Feb 202425.6027.1625.6026.2026.2018,846
20 Feb 202426.8526.9925.9925.9925.991,083
19 Feb 202426.3026.6126.3026.6126.612,943
16 Feb 202426.4226.5826.2326.3026.301,240
15 Feb 202426.2426.4626.2226.3026.3016,531
14 Feb 202425.2726.1725.2726.1726.171,633
13 Feb 202425.6125.7425.2525.2525.251,229
12 Feb 202425.2825.6825.2825.6825.681,499
09 Feb 202425.2725.4825.1725.3725.374,663
08 Feb 202425.4525.6025.3625.3625.361,702
07 Feb 202425.7025.8325.4525.4525.45890
06 Feb 202425.5825.7025.2025.7025.701,323
05 Feb 202425.4025.6525.3825.6525.651,599
02 Feb 202426.0926.1625.4225.5825.581,435
01 Feb 202425.9826.0925.9126.0926.092,105
31 Jan 202426.4926.4926.0026.1626.16405
30 Jan 202427.0927.1226.3826.5226.521,695
29 Jan 202426.6827.0626.6827.0627.064,444
26 Jan 202426.7527.0126.7526.9826.98834
25 Jan 202426.4627.1026.4626.8926.891,215
24 Jan 202426.0726.7326.0726.7326.73102
23 Jan 202426.4026.4025.8026.0726.071,562
22 Jan 202426.3226.5126.0826.4126.411,691
19 Jan 202426.1326.2625.8926.2126.21812
18 Jan 202426.2126.4026.0926.1026.102,670
17 Jan 202426.1926.5026.1126.1526.152,811
16 Jan 202426.8626.8626.4226.4226.42483
15 Jan 202427.8827.8826.8926.8926.899,449
12 Jan 202428.0228.1027.2027.7227.721,539
11 Jan 202428.4928.7028.3028.3028.301,000
10 Jan 202428.2628.5628.2628.5128.514,253
09 Jan 202428.4928.4928.2228.4228.42107
08 Jan 202428.8628.8628.1828.4628.46662
05 Jan 202428.8229.0628.8029.0629.063,778
04 Jan 202428.4329.0328.4328.9528.955,830
03 Jan 202428.8729.1628.4228.4528.451,755
02 Jan 202428.1129.0128.1128.9028.902,134
29 Dec 202328.3128.3528.3028.3028.30270
28 Dec 202328.0628.3928.0628.3928.392,062
27 Dec 202328.5028.6228.3228.3628.363,025
22 Dec 202328.4028.6328.4028.5028.502,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...