U.S. markets close in 4 hours 35 minutes

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
21.80-0.15 (-0.68%)
A partir del 05:10PM CEST. Mercado abierto.
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202221.5521.9221.4621.8021.80508,178
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
18 jul 202227.6527.7826.9827.1927.19970,152
15 jul 202227.0727.7427.0027.5527.551,129,827
14 jul 202227.2627.6826.6526.9426.941,094,782
13 jul 202228.0828.1126.5827.4027.401,715,575
12 jul 202228.3428.3428.3428.3428.34-
11 jul 202228.7128.9628.3428.3428.34752,815
08 jul 202228.5228.9128.2828.9128.91941,143
07 jul 202228.9729.0128.5828.6128.611,121,316
06 jul 202228.8929.3128.6328.7428.74940,276
05 jul 202229.4529.4928.5328.5328.531,094,274
04 jul 202229.3629.7129.1329.3229.32656,313
01 jul 202228.6429.3228.4129.1429.14846,220
30 jun 202228.7829.2028.5328.9028.901,456,966
29 jun 202228.6529.5028.6229.1429.141,637,820
28 jun 202228.8029.2828.7228.9828.98986,819
27 jun 202228.3729.2828.2928.7328.731,507,873
24 jun 202227.8328.4127.7728.1028.101,951,987
23 jun 202226.8227.5926.5227.5627.561,803,914
22 jun 202227.5027.6726.8027.0027.002,061,766
21 jun 202229.2529.6827.6427.7927.792,629,797
20 jun 202229.0429.4328.8429.2229.221,140,258
17 jun 202229.1829.5228.9028.9028.903,517,543
16 jun 202229.6629.8228.8429.1129.111,315,758
15 jun 202229.7529.9929.5829.7429.74874,999
14 jun 202230.0030.1629.5529.6329.63967,093
13 jun 202229.6530.0429.4029.9129.911,117,969
10 jun 202230.3030.4429.7230.0330.031,249,659
09 jun 202231.0431.1730.3630.4130.411,387,772
08 jun 202231.3731.4331.0431.2331.23963,076
07 jun 202231.2831.3930.8831.3231.32809,119
06 jun 202231.6431.6431.1431.2931.29498,356
03 jun 202231.5631.5631.5631.5631.56-
02 jun 202231.5631.5631.5631.5631.56-
01 jun 202231.8832.4731.5231.5631.561,004,114
31 may 202232.4332.8631.8831.8831.882,290,564
30 may 202232.1832.1832.1832.1832.18-
27 may 202232.1832.1832.1832.1832.18-
26 may 202231.9232.2831.7932.1832.18722,781
25 may 202231.6531.6531.6531.6531.65-
24 may 202231.8332.0531.6531.6531.65747,072
23 may 202232.7232.7231.8032.0432.04963,299
20 may 202232.0132.4831.8032.3132.311,076,658
19 may 202232.7832.7832.7832.7832.78-
18 may 202233.3833.4632.7032.7832.781,103,800
17 may 202233.5933.7233.0133.2533.25843,798
*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...