U.S. markets closed

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
33.22-0.58 (-1.72%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202433.7533.7632.5533.2233.22994,185
05 sept 202433.6333.9833.6333.8033.80855,762
04 sept 202433.1933.8133.0333.6833.68748,669
03 sept 202433.4933.5233.2833.4533.45759,744
02 sept 202433.4033.4833.2533.4533.45461,219
30 ago 202433.2733.6133.2033.3733.371,268,210
29 ago 202433.2633.4533.2333.2433.24571,155
28 ago 202433.2633.4433.1933.2633.26637,269
27 ago 202432.8733.2832.8533.2333.231,031,695
26 ago 202432.8032.9832.7332.8532.85319,632
23 ago 202432.6132.9032.5632.8532.85585,212
22 ago 202432.3932.6332.3332.5432.54586,523
21 ago 202432.0032.4931.8932.2432.24710,043
20 ago 202432.0532.1831.9132.0732.07585,460
19 ago 202431.9932.2431.7832.0832.08689,894
16 ago 202431.7431.9731.6131.9531.95759,049
15 ago 202431.6931.8331.6331.6331.63646,453
14 ago 202431.4931.6931.3431.6731.67724,074
13 ago 202431.0631.4030.9131.3431.341,099,744
12 ago 202430.9831.2130.7630.8930.89566,146
09 ago 202430.8831.1730.7830.8930.89521,557
08 ago 202431.0031.1330.7430.9230.92958,685
07 ago 202430.6431.1430.5131.1031.10920,276
06 ago 202431.1431.2230.5830.6530.65942,220
05 ago 202430.6931.1330.3630.9530.951,659,613
02 ago 202431.4431.6531.0231.3431.341,120,874
01 ago 202433.0033.5731.7431.7531.751,787,505
31 jul 202432.2433.1931.9133.1933.192,255,003
30 jul 202431.7432.1831.1831.9031.90985,406
29 jul 202431.8831.9831.6531.7931.79894,054
26 jul 202431.7932.0631.5931.8631.86913,229
25 jul 202431.4531.9131.1631.8631.861,213,140
24 jul 202430.9231.5030.8731.4631.46894,319
23 jul 202430.6431.3730.4831.3431.341,303,113
22 jul 202430.1230.2329.9830.0030.00985,992
19 jul 202430.0430.2829.8529.9629.96924,868
18 jul 202430.2130.5530.0930.2330.23757,431
17 jul 202429.6030.2029.5330.0230.02981,585
16 jul 202428.7129.6028.6529.5629.561,393,833
15 jul 202429.2229.3728.7028.8228.82805,578
12 jul 202429.2229.4429.0329.3529.35960,959
11 jul 202429.1329.2728.8229.2429.24738,861
10 jul 202428.8729.1728.8629.0129.01781,560
09 jul 202429.0029.0028.6028.8028.80852,792
08 jul 202428.9829.3028.8129.0529.05449,433
05 jul 202428.7129.6128.6629.1029.101,208,738
04 jul 202428.4528.7628.4328.6328.63470,307
03 jul 202428.5128.6428.3028.4628.46695,709
02 jul 202428.1728.4127.9128.4128.411,084,697
01 jul 202428.0828.4428.0728.3028.30650,783
28 jun 202428.0828.1127.8527.8827.88973,869
27 jun 202427.9827.9827.9827.9827.98-
26 jun 202428.2828.4927.9827.9827.981,117,932
25 jun 202428.4228.5028.1128.2628.26860,464
24 jun 202428.2528.4727.8128.3728.371,018,999
21 jun 202428.2928.4728.0728.0728.072,213,442
20 jun 202428.5028.5028.0828.3528.351,012,772
19 jun 202428.5928.6528.2228.5128.51633,161
18 jun 202429.5829.5828.5028.6328.631,086,791
17 jun 202429.6129.7529.2729.4029.40810,901
14 jun 202429.9729.9729.3029.5629.561,055,213
13 jun 202430.0930.1529.7429.9329.931,006,234
12 jun 202429.5830.1829.5230.0530.05800,938
11 jun 202430.3030.3229.4029.4329.43814,164
10 jun 202430.1030.2329.9830.1630.16755,881
07 jun 202430.4030.5630.0230.3030.30918,226
06 jun 202429.8630.6829.8430.3630.361,434,106
05 jun 202429.4330.3429.2129.6429.641,610,418
04 jun 202429.2129.6929.1229.1929.191,077,114
03 jun 202429.5029.5029.0829.1729.17731,564
31 may 202429.0029.3228.9529.2829.282,009,810
30 may 202429.0029.1228.7229.0329.03715,062
29 may 202429.2029.3928.7729.0029.00984,889
28 may 202429.2529.2728.8529.2329.23843,061
27 may 202428.8729.2828.8729.2029.20650,374
24 may 202428.1729.2528.1728.9328.932,328,690
23 may 202427.6228.3627.5128.3628.361,336,337
22 may 202427.5127.7327.3227.6327.63786,372
21 may 202427.7027.7127.2627.5227.52811,271
20 may 202428.0128.0527.7227.7527.75591,829
17 may 202428.4628.6027.7027.9427.941,388,502
16 may 202428.6428.7228.4328.5228.52866,144
15 may 202428.5728.7828.5428.7228.72934,966
14 may 202428.5628.8028.4528.6528.651,075,469
13 may 202428.8329.0028.4428.6728.67873,762
10 may 202428.2428.8128.2428.6728.671,494,712
09 may 202428.1728.3827.8328.0328.031,017,940
08 may 202428.9229.5527.8228.4828.482,123,832
07 may 202427.8628.1827.4228.1328.131,560,800
06 may 202428.0228.0227.7127.8727.87778,869
03 may 202428.2328.3827.8927.9527.95879,482
02 may 202428.0028.2827.9527.9727.97932,849
30 abr 202427.7428.0027.6327.9727.971,078,761
29 abr 202427.3527.7327.3027.6827.68598,539
26 abr 202427.1227.4226.9327.2127.21659,677
25 abr 202427.3627.5527.1227.1827.181,063,764
24 abr 202427.5627.9227.3027.3227.321,281,130
23 abr 202427.4727.7827.4427.6627.661,356,771
22 abr 202427.1027.7127.0927.3827.381,137,049
19 abr 202426.5526.9426.3326.9026.901,374,985
*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...