Fresenius SE & Co. KGaA (FRE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 27.47 | 27.78 | 27.44 | 27.66 | 27.66 | 1,356,771 |
| 22 Apr 2024 | 27.10 | 27.71 | 27.09 | 27.38 | 27.38 | 1,137,049 |
| 19 Apr 2024 | 26.55 | 26.94 | 26.33 | 26.90 | 26.90 | 1,374,985 |
| 18 Apr 2024 | 26.64 | 26.77 | 26.41 | 26.65 | 26.65 | 896,088 |
| 17 Apr 2024 | 26.56 | 26.90 | 26.50 | 26.51 | 26.51 | 1,219,818 |
| 16 Apr 2024 | 25.55 | 26.70 | 25.52 | 26.61 | 26.61 | 1,964,221 |
| 15 Apr 2024 | 25.38 | 25.64 | 25.29 | 25.45 | 25.45 | 696,423 |
| 12 Apr 2024 | 25.54 | 25.67 | 25.32 | 25.42 | 25.42 | 1,053,953 |
| 11 Apr 2024 | 25.18 | 25.61 | 25.17 | 25.30 | 25.30 | 866,681 |
| 10 Apr 2024 | 25.48 | 25.71 | 25.09 | 25.33 | 25.33 | 841,599 |
| 09 Apr 2024 | 25.53 | 25.65 | 25.08 | 25.38 | 25.38 | 1,016,237 |
| 08 Apr 2024 | 25.00 | 25.85 | 24.99 | 25.63 | 25.63 | 1,171,542 |
| 05 Apr 2024 | 25.01 | 25.37 | 24.98 | 25.12 | 25.12 | 1,329,878 |
| 04 Apr 2024 | 24.64 | 25.20 | 24.62 | 25.20 | 25.20 | 1,066,867 |
| 03 Apr 2024 | 24.60 | 24.65 | 24.39 | 24.63 | 24.63 | 896,371 |
| 02 Apr 2024 | 24.97 | 25.10 | 24.55 | 24.61 | 24.61 | 1,425,990 |
| 28 Mar 2024 | 25.15 | 25.40 | 24.89 | 25.00 | 25.00 | 967,662 |
| 27 Mar 2024 | 24.74 | 25.11 | 24.54 | 24.95 | 24.95 | 964,400 |
| 26 Mar 2024 | 24.48 | 24.71 | 24.32 | 24.68 | 24.68 | 809,619 |
| 25 Mar 2024 | 24.65 | 24.70 | 24.45 | 24.54 | 24.54 | 771,702 |
| 22 Mar 2024 | 24.66 | 24.86 | 24.65 | 24.75 | 24.75 | 861,907 |
| 21 Mar 2024 | 25.00 | 25.06 | 24.52 | 24.64 | 24.64 | 1,443,478 |
| 20 Mar 2024 | 25.19 | 25.26 | 24.86 | 24.91 | 24.91 | 839,782 |
| 19 Mar 2024 | 25.12 | 25.35 | 24.86 | 25.30 | 25.30 | 1,144,295 |
| 18 Mar 2024 | 24.92 | 25.20 | 24.88 | 25.16 | 25.16 | 714,052 |
| 15 Mar 2024 | 25.23 | 25.38 | 25.00 | 25.00 | 25.00 | 2,247,327 |
| 14 Mar 2024 | 25.49 | 25.57 | 25.01 | 25.18 | 25.18 | 933,882 |
| 13 Mar 2024 | 25.45 | 25.67 | 25.12 | 25.47 | 25.47 | 1,020,514 |
| 12 Mar 2024 | 25.56 | 25.58 | 25.35 | 25.50 | 25.50 | 601,182 |
| 11 Mar 2024 | 25.65 | 25.81 | 25.32 | 25.47 | 25.47 | 734,674 |
| 08 Mar 2024 | 25.65 | 25.97 | 25.52 | 25.72 | 25.72 | 785,236 |
| 07 Mar 2024 | 25.10 | 25.80 | 25.01 | 25.66 | 25.66 | 1,267,035 |
| 06 Mar 2024 | 25.60 | 25.61 | 24.92 | 25.03 | 25.03 | 1,149,753 |
| 05 Mar 2024 | 24.60 | 25.89 | 24.41 | 25.64 | 25.64 | 2,134,915 |
| 04 Mar 2024 | 25.74 | 25.74 | 24.46 | 24.71 | 24.71 | 2,038,189 |
| 01 Mar 2024 | 25.94 | 26.02 | 25.56 | 25.80 | 25.80 | 936,649 |
| 29 Feb 2024 | 26.03 | 26.36 | 25.78 | 25.88 | 25.88 | 2,143,576 |
| 28 Feb 2024 | 26.21 | 26.29 | 25.91 | 25.99 | 25.99 | 745,562 |
| 27 Feb 2024 | 25.81 | 26.16 | 25.48 | 26.08 | 26.08 | 963,868 |
| 26 Feb 2024 | 25.62 | 26.35 | 25.60 | 25.95 | 25.95 | 1,058,471 |
| 23 Feb 2024 | 25.86 | 26.02 | 25.45 | 25.67 | 25.67 | 1,460,941 |
| 22 Feb 2024 | 26.27 | 26.38 | 25.28 | 25.77 | 25.77 | 1,994,508 |
| 21 Feb 2024 | 25.89 | 27.27 | 25.83 | 26.20 | 26.20 | 2,373,193 |
| 20 Feb 2024 | 26.58 | 26.79 | 25.94 | 26.04 | 26.04 | 1,471,649 |
| 19 Feb 2024 | 26.26 | 26.67 | 26.26 | 26.67 | 26.67 | 708,923 |
| 16 Feb 2024 | 26.40 | 26.61 | 26.17 | 26.44 | 26.44 | 1,000,762 |
| 15 Feb 2024 | 26.10 | 26.50 | 26.05 | 26.34 | 26.34 | 856,373 |
| 14 Feb 2024 | 25.45 | 26.27 | 25.45 | 26.08 | 26.08 | 1,007,529 |
| 13 Feb 2024 | 25.61 | 25.81 | 25.28 | 25.47 | 25.47 | 1,219,554 |
| 12 Feb 2024 | 25.16 | 25.83 | 25.13 | 25.74 | 25.74 | 743,829 |
| 09 Feb 2024 | 25.32 | 25.51 | 25.14 | 25.14 | 25.14 | 846,773 |
| 08 Feb 2024 | 25.35 | 25.62 | 25.31 | 25.35 | 25.35 | 570,204 |
| 07 Feb 2024 | 25.67 | 25.93 | 25.49 | 25.49 | 25.49 | 803,030 |
| 06 Feb 2024 | 25.49 | 25.78 | 25.17 | 25.77 | 25.77 | 1,125,240 |
| 05 Feb 2024 | 25.33 | 25.67 | 25.33 | 25.52 | 25.52 | 860,455 |
| 02 Feb 2024 | 25.92 | 26.15 | 25.35 | 25.45 | 25.45 | 1,031,039 |
| 01 Feb 2024 | 25.98 | 26.16 | 25.62 | 25.93 | 25.93 | 1,020,929 |
| 31 Jan 2024 | 26.49 | 26.68 | 25.94 | 26.12 | 26.12 | 1,649,492 |
| 30 Jan 2024 | 26.86 | 27.17 | 26.31 | 26.64 | 26.64 | 1,365,202 |
| 29 Jan 2024 | 26.79 | 27.12 | 26.62 | 27.12 | 27.12 | 1,382,611 |
| 26 Jan 2024 | 26.84 | 27.07 | 26.76 | 26.95 | 26.95 | 1,287,646 |
| 25 Jan 2024 | 26.63 | 27.01 | 26.44 | 26.60 | 26.60 | 904,273 |
| 24 Jan 2024 | 26.26 | 26.77 | 26.13 | 26.57 | 26.57 | 778,641 |
| 23 Jan 2024 | 26.47 | 26.53 | 25.74 | 26.08 | 26.08 | 1,197,788 |
| 22 Jan 2024 | 26.39 | 26.58 | 25.96 | 26.43 | 26.43 | 677,531 |
| 19 Jan 2024 | 26.40 | 26.40 | 25.89 | 26.28 | 26.28 | 1,195,488 |
| 18 Jan 2024 | 26.32 | 26.46 | 26.12 | 26.16 | 26.16 | 872,702 |
| 17 Jan 2024 | 26.26 | 26.66 | 26.04 | 26.25 | 26.25 | 1,125,225 |
| 16 Jan 2024 | 26.81 | 26.97 | 26.41 | 26.49 | 26.49 | 1,424,684 |
| 15 Jan 2024 | 27.90 | 27.96 | 26.86 | 26.95 | 26.95 | 1,137,744 |
| 12 Jan 2024 | 28.06 | 28.19 | 27.82 | 27.88 | 27.88 | 955,885 |
| 11 Jan 2024 | 28.71 | 28.76 | 27.92 | 27.94 | 27.94 | 733,175 |
| 10 Jan 2024 | 28.33 | 28.68 | 28.14 | 28.52 | 28.52 | 717,646 |
| 09 Jan 2024 | 28.59 | 28.61 | 28.17 | 28.38 | 28.38 | 882,864 |
| 08 Jan 2024 | 28.45 | 28.79 | 28.01 | 28.56 | 28.56 | 926,527 |
| 05 Jan 2024 | 28.85 | 29.15 | 28.77 | 28.99 | 28.99 | 1,252,411 |
| 04 Jan 2024 | 28.43 | 29.11 | 28.39 | 29.06 | 29.06 | 682,785 |
| 03 Jan 2024 | 28.84 | 29.20 | 28.39 | 28.53 | 28.53 | 1,089,915 |
| 02 Jan 2024 | 28.16 | 29.11 | 28.10 | 29.02 | 29.02 | 1,662,735 |
| 29 Dec 2023 | 28.33 | 28.43 | 28.07 | 28.07 | 28.07 | 1,558,083 |
| 28 Dec 2023 | 28.37 | 28.46 | 28.26 | 28.36 | 28.36 | 615,130 |
| 27 Dec 2023 | 28.51 | 28.65 | 28.27 | 28.37 | 28.37 | 630,456 |
| 22 Dec 2023 | 28.70 | 28.80 | 28.49 | 28.61 | 28.61 | 599,283 |
| 21 Dec 2023 | 28.31 | 28.84 | 28.25 | 28.57 | 28.57 | 924,884 |
| 20 Dec 2023 | 27.90 | 28.63 | 27.88 | 28.49 | 28.49 | 880,501 |
| 19 Dec 2023 | 27.72 | 27.85 | 27.50 | 27.79 | 27.79 | 931,895 |
| 18 Dec 2023 | 27.91 | 28.00 | 27.67 | 27.74 | 27.74 | 1,029,453 |
| 15 Dec 2023 | 28.56 | 28.60 | 27.77 | 28.09 | 28.09 | 3,939,851 |
| 14 Dec 2023 | 29.00 | 29.38 | 28.40 | 28.58 | 28.58 | 1,962,877 |
| 13 Dec 2023 | 28.27 | 28.38 | 28.12 | 28.26 | 28.26 | 788,040 |
| 12 Dec 2023 | 28.39 | 28.61 | 28.25 | 28.32 | 28.32 | 822,167 |
| 11 Dec 2023 | 28.51 | 28.59 | 28.13 | 28.25 | 28.25 | 1,319,810 |
| 08 Dec 2023 | 28.50 | 28.81 | 28.32 | 28.53 | 28.53 | 1,164,309 |
| 07 Dec 2023 | 28.76 | 28.81 | 28.36 | 28.52 | 28.52 | 900,027 |
| 06 Dec 2023 | 28.71 | 28.80 | 28.13 | 28.80 | 28.80 | 2,029,499 |
| 05 Dec 2023 | 29.28 | 29.36 | 28.38 | 28.72 | 28.72 | 1,863,591 |
| 04 Dec 2023 | 29.12 | 29.51 | 29.12 | 29.29 | 29.29 | 1,313,170 |
| 01 Dec 2023 | 29.20 | 29.31 | 28.98 | 29.09 | 29.09 | 1,278,193 |
| 30 Nov 2023 | 28.57 | 29.24 | 28.56 | 29.09 | 29.09 | 2,746,160 |
| 29 Nov 2023 | 28.47 | 28.95 | 28.28 | 28.57 | 28.57 | 1,127,092 |
| *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.