U.S. markets closed

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
28.51-0.12 (-0.42%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
18 abr 202426.6426.7726.4126.6526.65896,088
17 abr 202426.5626.9026.5026.5126.511,219,818
16 abr 202425.5526.7025.5226.6126.611,964,221
15 abr 202425.3825.6425.2925.4525.45696,423
12 abr 202425.5425.6725.3225.4225.421,053,953
11 abr 202425.1825.6125.1725.3025.30866,681
10 abr 202425.4825.7125.0925.3325.33841,599
09 abr 202425.5325.6525.0825.3825.381,016,237
08 abr 202425.0025.8524.9925.6325.631,171,542
05 abr 202425.0125.3724.9825.1225.121,329,878
04 abr 202424.6425.2024.6225.2025.201,066,867
03 abr 202424.6024.6524.3924.6324.63896,371
02 abr 202424.9725.1024.5524.6124.611,425,990
28 mar 202425.1525.4024.8925.0025.00967,662
27 mar 202424.7425.1124.5424.9524.95964,400
26 mar 202424.4824.7124.3224.6824.68809,619
25 mar 202424.6524.7024.4524.5424.54771,702
22 mar 202424.6624.8624.6524.7524.75861,907
21 mar 202425.0025.0624.5224.6424.641,443,478
20 mar 202425.1925.2624.8624.9124.91839,782
19 mar 202425.1225.3524.8625.3025.301,144,295
18 mar 202424.9225.2024.8825.1625.16714,052
15 mar 202425.2325.3825.0025.0025.002,247,327
14 mar 202425.4925.5725.0125.1825.18933,882
13 mar 202425.4525.6725.1225.4725.471,020,514
12 mar 202425.5625.5825.3525.5025.50601,182
11 mar 202425.6525.8125.3225.4725.47734,674
08 mar 202425.6525.9725.5225.7225.72785,236
07 mar 202425.1025.8025.0125.6625.661,267,035
06 mar 202425.6025.6124.9225.0325.031,149,753
05 mar 202424.6025.8924.4125.6425.642,134,915
04 mar 202425.7425.7424.4624.7124.712,038,189
01 mar 202425.9426.0225.5625.8025.80936,649
29 feb 202426.0326.3625.7825.8825.882,143,576
28 feb 202426.2126.2925.9125.9925.99745,562
27 feb 202425.8126.1625.4826.0826.08963,868
26 feb 202425.6226.3525.6025.9525.951,058,471
23 feb 202425.8626.0225.4525.6725.671,460,941
22 feb 202426.2726.3825.2825.7725.771,994,508
21 feb 202425.8927.2725.8326.2026.202,373,193
20 feb 202426.5826.7925.9426.0426.041,471,649
19 feb 202426.2626.6726.2626.6726.67708,923
16 feb 202426.4026.6126.1726.4426.441,000,762
15 feb 202426.1026.5026.0526.3426.34856,373
14 feb 202425.4526.2725.4526.0826.081,007,529
13 feb 202425.6125.8125.2825.4725.471,219,554
12 feb 202425.1625.8325.1325.7425.74743,829
09 feb 202425.3225.5125.1425.1425.14846,773
08 feb 202425.3525.6225.3125.3525.35570,204
07 feb 202425.6725.9325.4925.4925.49803,030
06 feb 202425.4925.7825.1725.7725.771,125,240
05 feb 202425.3325.6725.3325.5225.52860,455
02 feb 202425.9226.1525.3525.4525.451,031,039
01 feb 202425.9826.1625.6225.9325.931,020,929
31 ene 202426.4926.6825.9426.1226.121,649,492
30 ene 202426.8627.1726.3126.6426.641,365,202
29 ene 202426.7927.1226.6227.1227.121,382,611
*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...