U.S. markets close in 2 hours 58 minutes

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
26.62-0.43 (-1.59%)
Al cierre: 05:35PM CET
Periodo de tiempo:
05 dic 2021 - 05 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 202226.5127.0526.4426.6226.621,207,762
02 dic 202226.5127.0526.5027.0527.051,318,459
01 dic 202226.5726.8726.2026.5126.511,157,900
30 nov 202226.3026.8626.2826.5626.563,563,384
29 nov 202225.6326.4225.6026.2726.271,192,488
28 nov 202226.0026.4025.7825.8425.841,696,643
25 nov 202225.3825.7025.2525.7025.70867,238
24 nov 202225.2125.7325.2125.3725.37928,092
23 nov 202224.7325.2524.7325.2225.221,299,404
22 nov 202224.4425.1624.4324.6824.681,460,406
21 nov 202224.4424.4924.1124.3524.35868,887
18 nov 202223.9024.4423.6424.4124.411,632,655
17 nov 202224.1224.1223.4823.7523.751,049,454
16 nov 202224.0324.1523.6524.0024.001,726,036
15 nov 202224.0224.3923.8524.1924.191,341,365
14 nov 202223.8024.4723.5224.1624.161,506,210
11 nov 202224.1924.4823.4623.6223.623,083,195
10 nov 202223.2024.2322.9724.0424.041,768,015
09 nov 202223.3323.4422.8823.3523.351,082,795
08 nov 202223.2923.4223.0123.4223.421,220,400
07 nov 202223.1023.4622.8823.3623.361,642,235
04 nov 202222.5923.3322.4823.2023.201,785,472
03 nov 202223.0123.3622.4822.5022.501,378,230
02 nov 202223.2523.5022.8523.2923.291,822,794
01 nov 202223.4923.4922.6923.2623.261,630,586
31 oct 202222.5123.5622.5123.3023.303,635,605
28 oct 202222.6422.9222.0622.1622.161,957,208
27 oct 202222.9023.4022.7822.8922.891,286,549
26 oct 202222.0423.2821.9123.0323.032,244,303
25 oct 202221.8622.3221.7522.1522.151,582,859
24 oct 202221.7922.0321.4121.7821.781,754,185
21 oct 202221.9022.1021.4321.7121.711,855,730
20 oct 202221.5822.0721.3121.9421.942,458,495
19 oct 202220.7523.1820.4121.6321.634,563,786
18 oct 202220.6120.8620.3920.6920.692,011,838
17 oct 202220.0820.5919.9720.5220.521,995,783
14 oct 202220.7020.7019.6920.0420.042,208,800
13 oct 202220.0020.4019.7520.2220.222,123,921
12 oct 202220.6120.6220.0320.0520.051,554,783
11 oct 202220.3020.6720.2720.5720.571,477,863
10 oct 202220.5320.7020.2420.4320.431,998,654
07 oct 202221.6121.6720.9120.9120.911,353,932
06 oct 202221.9422.1821.4721.6621.661,205,668
05 oct 202222.3722.4121.6321.7421.741,420,189
04 oct 202222.3322.5922.2122.5522.551,544,216
03 oct 202221.5521.9221.4621.8221.821,041,383
30 sept 202221.4122.3321.3321.9521.951,820,493
29 sept 202221.5221.6021.0021.2221.221,636,708
28 sept 202221.3721.7220.9821.6621.661,443,185
27 sept 202222.1922.1921.5621.6021.601,401,499
26 sept 202221.8322.2521.7122.0422.041,206,401
23 sept 202222.7722.7721.8421.8521.852,383,357
22 sept 202222.9822.9822.0322.5522.552,585,380
21 sept 202223.6423.7923.3423.3723.371,332,040
20 sept 202224.6724.8423.9023.9023.901,582,322
19 sept 202225.1725.1724.4824.6224.621,423,149
16 sept 202225.3525.4725.2425.2625.261,721,305
15 sept 202225.3325.7425.3225.5025.501,047,448
14 sept 202226.0126.0825.1925.2825.281,173,452
13 sept 202226.3026.6025.9726.0626.061,119,474
12 sept 202225.6626.3025.6526.3026.301,549,560
09 sept 202224.5425.5524.4825.4425.441,494,268
08 sept 202225.0525.1724.2924.4824.481,275,628
07 sept 202224.8425.0224.4724.9824.98941,394
06 sept 202224.8525.2424.6725.1125.11857,309
05 sept 202224.3724.9324.3024.8224.82977,034
02 sept 202224.5924.9324.4424.8924.891,385,761
01 sept 202224.6824.7424.2124.4224.421,220,949
31 ago 202224.6024.8624.4024.6624.662,075,350
30 ago 202224.6024.9424.3624.5624.561,495,039
29 ago 202224.5524.6424.2624.5524.55965,943
26 ago 202225.3125.5024.7924.8024.802,048,547
25 ago 202225.1725.2724.8325.1625.161,047,151
24 ago 202225.5325.5324.5225.0925.091,944,034
23 ago 202225.3625.7624.9325.5325.532,049,229
22 ago 202225.6626.3625.5025.5025.503,967,116
19 ago 202224.4524.8324.3624.6224.621,256,242
18 ago 202224.3224.9024.2724.5724.571,403,055
17 ago 202224.9125.0824.2124.2424.241,811,263
16 ago 202224.6325.1624.6224.9124.911,475,175
15 ago 202224.7024.7724.5324.6424.64676,189
12 ago 202225.0025.1724.5224.5724.571,545,766
11 ago 202224.8424.8924.4224.6924.691,067,840
10 ago 202224.5124.9424.4524.6724.671,839,111
09 ago 202224.5424.7824.2224.4724.471,290,507
08 ago 202224.8024.8524.2324.5224.521,539,323
05 ago 202224.0224.6823.8524.5524.551,694,491
04 ago 202224.0824.0824.0824.0824.08-
03 ago 202224.1224.1323.4024.0824.082,750,564
02 ago 202224.5024.6624.0824.0824.082,430,992
01 ago 202225.0025.3924.6824.8024.801,792,438
29 jul 202224.6025.0324.3824.9524.953,633,412
28 jul 202226.7026.7124.5425.0225.026,159,206
27 jul 202227.8727.9627.2027.2427.241,393,227
26 jul 202227.4427.7827.2527.7627.76994,745
25 jul 202227.1927.8427.0627.4427.44844,829
22 jul 202226.9727.5126.9527.3027.30992,147
21 jul 202227.3827.3826.6426.9326.931,839,909
20 jul 202228.0528.1527.2527.3327.331,055,662
19 jul 202227.0027.9026.9927.8827.881,106,484
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...