U.S. Markets closed

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
24.34-0.03 (-0.12%)
Al cierre: 05:35PM CET
Periodo de tiempo:
23 mar 2022 - 23 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 mar 2023------
22 mar 2023------
21 mar 202323.9424.5323.9424.3724.371,284,717
20 mar 202323.7423.8923.2923.8123.811,226,182
17 mar 202323.7524.1223.3623.6923.693,073,504
16 mar 202323.7523.9023.3423.7523.751,300,227
15 mar 202323.8624.1623.3623.4623.461,978,104
14 mar 202323.8823.9823.6723.9323.931,212,730
13 mar 202324.0324.0423.4923.8323.831,755,297
10 mar 202323.6524.1423.5124.0324.031,624,857
09 mar 202324.2524.3023.8623.8823.881,271,805
08 mar 202324.2424.3924.0424.3424.341,250,358
07 mar 202324.6824.7424.3024.3224.321,453,482
06 mar 202325.0025.0224.5924.7124.711,557,415
03 mar 202325.0925.1424.8724.9124.911,384,358
02 mar 202325.0025.2124.8124.9524.951,469,021
01 mar 202325.9225.9725.0325.0925.091,747,629
28 feb 202326.3526.4425.8326.0326.032,340,762
27 feb 202326.2126.6526.1726.6026.601,064,182
24 feb 202326.3326.8426.0526.3226.322,556,640
23 feb 202327.5627.6025.8026.2626.263,177,132
22 feb 202328.2628.3126.8727.5927.593,899,234
21 feb 202329.0429.3828.8128.8528.851,211,669
20 feb 202329.0729.2128.8429.0829.08647,058
17 feb 202328.4429.0528.2628.9928.991,306,373
16 feb 202328.6028.7228.2528.5428.54882,442
15 feb 202328.3428.5228.2428.4328.43624,604
14 feb 202328.2628.5128.1628.3028.30858,963
13 feb 202328.1328.3827.9328.2128.21758,224
10 feb 202328.8028.9328.0128.1228.121,752,903
09 feb 202327.9229.7127.6028.9328.934,477,805
08 feb 202327.5428.0327.4927.8227.821,330,350
07 feb 202327.0627.4026.9327.4027.401,042,345
06 feb 202327.0627.2026.8527.1227.12969,254
03 feb 202327.1327.1926.6727.1127.11922,093
02 feb 202326.6827.3326.5027.2327.231,428,279
01 feb 202326.6326.7126.4126.6126.61839,455
31 ene 202326.7726.7726.3826.5326.531,157,001
30 ene 202326.4826.8526.3626.8226.82990,530
27 ene 202326.3726.3726.3726.3726.37-
26 ene 202327.1227.1326.1526.3726.371,870,405
25 ene 202327.5827.7326.8227.0427.041,789,284
24 ene 202328.2328.2627.5927.7127.71994,716
23 ene 202328.4428.5327.8928.1528.15932,154
20 ene 202328.1828.3527.9928.3328.33925,718
19 ene 202328.3128.4327.7128.0028.001,260,151
18 ene 202328.5728.7728.2128.3928.39921,975
17 ene 202328.5528.7828.2428.5528.551,017,306
16 ene 202328.4028.7228.4028.5528.551,082,979
13 ene 202328.4028.5428.0428.2128.211,101,087
12 ene 202328.2228.9028.0228.4028.401,599,064
11 ene 202327.6128.2927.3828.0028.001,370,538
10 ene 202328.1528.3427.4027.5127.511,904,297
09 ene 202328.5728.7328.2728.3028.301,039,474
06 ene 202328.3028.9228.2228.6328.631,218,562
05 ene 202327.8528.3027.6828.1928.19830,844
04 ene 202327.2027.9827.1727.9127.911,017,885
03 ene 202326.8127.2226.5827.0827.081,225,804
02 ene 202326.3026.6526.2426.4426.44463,128
30 dic 202226.1326.4826.0226.2526.25470,234
29 dic 202225.7926.3125.6526.2826.28576,939
28 dic 202226.0926.1725.8425.9125.91611,003
27 dic 202226.3426.3425.9626.0426.04426,619
23 dic 202225.9926.1725.8726.1626.16589,050
22 dic 202225.9926.3425.8625.8825.88669,917
21 dic 202225.7626.0725.6826.0726.07638,079
20 dic 202225.7025.7925.4425.6225.62775,422
19 dic 202225.6525.9825.6225.7925.79792,597
16 dic 202225.8025.9325.4725.5825.582,949,232
15 dic 202226.4326.5525.7125.7925.791,819,606
14 dic 202226.3726.6626.2426.6626.661,022,034
13 dic 202226.1726.9925.9526.5226.521,210,050
12 dic 202226.5226.6625.5926.0226.022,189,071
09 dic 202226.8726.9726.3626.6726.67959,823
08 dic 202226.5226.8726.2926.8726.871,406,277
07 dic 202226.0526.5626.0326.4426.441,181,028
06 dic 202226.5226.8825.9826.2026.201,556,939
05 dic 202226.9827.0526.4426.6226.621,207,762
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
*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...