Fresenius SE & Co. KGaA (FRE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:19PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 29.83 | 29.95 | 29.36 | 29.36 | 29.36 | 1,195 |
| 13 Jun 2024 | 29.88 | 30.10 | 29.76 | 29.79 | 29.79 | 3,198 |
| 12 Jun 2024 | 29.63 | 30.06 | 29.49 | 29.97 | 29.97 | 4,244 |
| 11 Jun 2024 | 30.03 | 30.21 | 29.49 | 29.56 | 29.56 | 1,962 |
| 10 Jun 2024 | 30.22 | 30.22 | 30.00 | 30.04 | 30.04 | 1,163 |
| 07 Jun 2024 | 30.23 | 30.43 | 30.16 | 30.24 | 30.24 | 674 |
| 06 Jun 2024 | 29.69 | 30.61 | 29.69 | 30.43 | 30.43 | 6,808 |
| 05 Jun 2024 | 29.31 | 30.25 | 29.25 | 29.83 | 29.83 | 4,110 |
| 04 Jun 2024 | 29.36 | 29.59 | 29.21 | 29.25 | 29.25 | 3,012 |
| 03 Jun 2024 | 29.30 | 29.43 | 29.16 | 29.16 | 29.16 | 1,498 |
| 31 May 2024 | 29.06 | 29.20 | 29.06 | 29.20 | 29.20 | 423 |
| 30 May 2024 | 28.73 | 29.03 | 28.73 | 29.03 | 29.03 | 826 |
| 29 May 2024 | 29.02 | 29.02 | 28.83 | 28.83 | 28.83 | 86 |
| 28 May 2024 | 29.02 | 29.26 | 29.02 | 29.09 | 29.09 | 1,061 |
| 27 May 2024 | 28.95 | 29.20 | 28.95 | 29.20 | 29.20 | 3,470 |
| 24 May 2024 | 28.12 | 29.21 | 28.12 | 29.02 | 29.02 | 4,778 |
| 23 May 2024 | 27.49 | 28.34 | 27.49 | 28.34 | 28.34 | 272 |
| 22 May 2024 | 27.54 | 27.73 | 27.38 | 27.73 | 27.73 | 1,569 |
| 21 May 2024 | 27.69 | 27.69 | 27.35 | 27.42 | 27.42 | 1,552 |
| 20 May 2024 | 27.92 | 28.06 | 27.74 | 27.95 | 27.95 | 3,391 |
| 17 May 2024 | 28.40 | 28.40 | 27.86 | 27.94 | 27.94 | 2,515 |
| 16 May 2024 | 28.57 | 28.62 | 28.51 | 28.54 | 28.54 | 2,357 |
| 15 May 2024 | 28.73 | 28.82 | 28.63 | 28.73 | 28.73 | 301 |
| 14 May 2024 | 28.61 | 28.71 | 28.55 | 28.66 | 28.66 | 575 |
| 13 May 2024 | 28.78 | 28.95 | 28.45 | 28.58 | 28.58 | 7,006 |
| 10 May 2024 | 28.08 | 28.76 | 28.08 | 28.49 | 28.49 | 7,152 |
| 09 May 2024 | 28.36 | 28.36 | 27.97 | 28.18 | 28.18 | 2,135 |
| 08 May 2024 | 28.96 | 29.50 | 28.42 | 28.42 | 28.42 | 3,514 |
| 07 May 2024 | 27.73 | 28.76 | 27.57 | 28.62 | 28.62 | 7,078 |
| 06 May 2024 | 28.05 | 28.05 | 27.62 | 27.80 | 27.80 | 3,442 |
| 03 May 2024 | 28.32 | 28.32 | 27.90 | 28.02 | 28.02 | 927 |
| 02 May 2024 | 27.82 | 28.27 | 27.82 | 28.27 | 28.27 | 5,128 |
| 30 Apr 2024 | 27.55 | 27.99 | 27.55 | 27.99 | 27.99 | 433 |
| 29 Apr 2024 | 27.48 | 27.74 | 27.40 | 27.66 | 27.66 | 2,926 |
| 26 Apr 2024 | 27.30 | 27.34 | 27.05 | 27.05 | 27.05 | 600 |
| 25 Apr 2024 | 27.15 | 27.46 | 27.15 | 27.28 | 27.28 | 3,660 |
| 24 Apr 2024 | 27.79 | 27.90 | 27.21 | 27.33 | 27.33 | 1,302 |
| 23 Apr 2024 | 27.69 | 27.77 | 27.50 | 27.76 | 27.76 | 4,005 |
| 22 Apr 2024 | 26.91 | 27.58 | 26.88 | 27.47 | 27.47 | 2,039 |
| 19 Apr 2024 | 26.36 | 26.93 | 25.96 | 26.93 | 26.93 | 1,930 |
| 18 Apr 2024 | 26.79 | 26.79 | 26.56 | 26.56 | 26.56 | 1,301 |
| 17 Apr 2024 | 26.56 | 26.87 | 26.45 | 26.61 | 26.61 | 1,328 |
| 16 Apr 2024 | 25.22 | 26.74 | 25.22 | 26.52 | 26.52 | 7,588 |
| 15 Apr 2024 | 25.39 | 25.49 | 25.34 | 25.34 | 25.34 | 960 |
| 12 Apr 2024 | 25.33 | 25.66 | 25.32 | 25.32 | 25.32 | 892 |
| 11 Apr 2024 | 25.27 | 25.36 | 25.22 | 25.33 | 25.33 | 1,080 |
| 10 Apr 2024 | 25.39 | 25.52 | 25.31 | 25.31 | 25.31 | 435 |
| 09 Apr 2024 | 25.52 | 25.52 | 25.18 | 25.44 | 25.44 | 431 |
| 08 Apr 2024 | 25.21 | 25.83 | 25.21 | 25.56 | 25.56 | 2,468 |
| 05 Apr 2024 | 25.08 | 25.30 | 25.08 | 25.20 | 25.20 | 6,319 |
| 04 Apr 2024 | 24.56 | 25.21 | 24.56 | 25.16 | 25.16 | 8,143 |
| 03 Apr 2024 | 24.68 | 24.70 | 24.54 | 24.69 | 24.69 | 1,318 |
| 02 Apr 2024 | 24.99 | 25.00 | 24.58 | 24.58 | 24.58 | 1,352 |
| 28 Mar 2024 | 24.88 | 25.15 | 24.88 | 24.96 | 24.96 | 2,359 |
| 27 Mar 2024 | 24.61 | 25.04 | 24.58 | 24.89 | 24.89 | 3,365 |
| 26 Mar 2024 | 24.50 | 24.70 | 24.39 | 24.70 | 24.70 | 2,652 |
| 25 Mar 2024 | 24.66 | 24.68 | 24.50 | 24.62 | 24.62 | 5,137 |
| 22 Mar 2024 | 24.79 | 24.82 | 24.60 | 24.80 | 24.80 | 1,510 |
| 21 Mar 2024 | 24.97 | 24.99 | 24.55 | 24.77 | 24.77 | 1,571 |
| 20 Mar 2024 | 25.12 | 25.22 | 24.90 | 24.91 | 24.91 | 1,346 |
| 19 Mar 2024 | 25.21 | 25.23 | 25.00 | 25.15 | 25.15 | 981 |
| 18 Mar 2024 | 25.08 | 25.13 | 24.90 | 25.08 | 25.08 | 514 |
| 15 Mar 2024 | 25.09 | 25.20 | 24.97 | 24.97 | 24.97 | 1,650 |
| 14 Mar 2024 | 25.53 | 25.53 | 25.07 | 25.11 | 25.11 | 3,892 |
| 13 Mar 2024 | 25.51 | 25.63 | 25.14 | 25.55 | 25.55 | 1,855 |
| 12 Mar 2024 | 25.53 | 25.53 | 25.41 | 25.50 | 25.50 | 1,460 |
| 11 Mar 2024 | 25.57 | 25.60 | 25.40 | 25.44 | 25.44 | 2,322 |
| 08 Mar 2024 | 25.60 | 25.86 | 25.55 | 25.65 | 25.65 | 2,583 |
| 07 Mar 2024 | 25.08 | 25.70 | 25.01 | 25.63 | 25.63 | 3,605 |
| 06 Mar 2024 | 25.60 | 25.68 | 25.10 | 25.11 | 25.11 | 680 |
| 05 Mar 2024 | 24.73 | 25.59 | 24.43 | 25.50 | 25.50 | 8,434 |
| 04 Mar 2024 | 25.86 | 25.86 | 24.57 | 24.86 | 24.86 | 4,350 |
| 01 Mar 2024 | 25.93 | 25.94 | 25.68 | 25.85 | 25.85 | 2,618 |
| 29 Feb 2024 | 25.94 | 26.33 | 25.83 | 25.83 | 25.83 | 2,498 |
| 28 Feb 2024 | 26.03 | 26.29 | 25.95 | 26.09 | 26.09 | 2,477 |
| 27 Feb 2024 | 26.03 | 26.12 | 25.53 | 26.08 | 26.08 | 2,268 |
| 26 Feb 2024 | 25.69 | 26.20 | 25.67 | 26.10 | 26.10 | 5,709 |
| 23 Feb 2024 | 25.96 | 25.96 | 25.65 | 25.79 | 25.79 | 787 |
| 22 Feb 2024 | 26.30 | 26.41 | 25.36 | 25.79 | 25.79 | 8,509 |
| 21 Feb 2024 | 25.60 | 27.16 | 25.60 | 26.20 | 26.20 | 18,846 |
| 20 Feb 2024 | 26.85 | 26.99 | 25.99 | 25.99 | 25.99 | 1,083 |
| 19 Feb 2024 | 26.30 | 26.61 | 26.30 | 26.61 | 26.61 | 2,943 |
| 16 Feb 2024 | 26.42 | 26.58 | 26.23 | 26.30 | 26.30 | 1,240 |
| 15 Feb 2024 | 26.24 | 26.46 | 26.22 | 26.30 | 26.30 | 16,531 |
| 14 Feb 2024 | 25.27 | 26.17 | 25.27 | 26.17 | 26.17 | 1,633 |
| 13 Feb 2024 | 25.61 | 25.74 | 25.25 | 25.25 | 25.25 | 1,229 |
| 12 Feb 2024 | 25.28 | 25.68 | 25.28 | 25.68 | 25.68 | 1,499 |
| 09 Feb 2024 | 25.27 | 25.48 | 25.17 | 25.37 | 25.37 | 4,663 |
| 08 Feb 2024 | 25.45 | 25.60 | 25.36 | 25.36 | 25.36 | 1,702 |
| 07 Feb 2024 | 25.70 | 25.83 | 25.45 | 25.45 | 25.45 | 890 |
| 06 Feb 2024 | 25.58 | 25.70 | 25.20 | 25.70 | 25.70 | 1,323 |
| 05 Feb 2024 | 25.40 | 25.65 | 25.38 | 25.65 | 25.65 | 1,599 |
| 02 Feb 2024 | 26.09 | 26.16 | 25.42 | 25.58 | 25.58 | 1,435 |
| 01 Feb 2024 | 25.98 | 26.09 | 25.91 | 26.09 | 26.09 | 2,105 |
| 31 Jan 2024 | 26.49 | 26.49 | 26.00 | 26.16 | 26.16 | 405 |
| 30 Jan 2024 | 27.09 | 27.12 | 26.38 | 26.52 | 26.52 | 1,695 |
| 29 Jan 2024 | 26.68 | 27.06 | 26.68 | 27.06 | 27.06 | 4,444 |
| 26 Jan 2024 | 26.75 | 27.01 | 26.75 | 26.98 | 26.98 | 834 |
| 25 Jan 2024 | 26.46 | 27.10 | 26.46 | 26.89 | 26.89 | 1,215 |
| 24 Jan 2024 | 26.07 | 26.73 | 26.07 | 26.73 | 26.73 | 102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.