Fresenius SE & Co. KGaA (FRE.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 26.77 | 26.77 | 26.38 | 26.53 | 26.53 | 1,157,001 |
| 30 ene 2023 | 26.48 | 26.85 | 26.36 | 26.82 | 26.82 | 990,530 |
| 27 ene 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 26 ene 2023 | 27.12 | 27.13 | 26.15 | 26.37 | 26.37 | 1,870,405 |
| 25 ene 2023 | 27.58 | 27.73 | 26.82 | 27.04 | 27.04 | 1,789,284 |
| 24 ene 2023 | 28.23 | 28.26 | 27.59 | 27.71 | 27.71 | 994,716 |
| 23 ene 2023 | 28.44 | 28.53 | 27.89 | 28.15 | 28.15 | 932,154 |
| 20 ene 2023 | 28.18 | 28.35 | 27.99 | 28.33 | 28.33 | 925,718 |
| 19 ene 2023 | 28.31 | 28.43 | 27.71 | 28.00 | 28.00 | 1,260,151 |
| 18 ene 2023 | 28.57 | 28.77 | 28.21 | 28.39 | 28.39 | 921,975 |
| 17 ene 2023 | 28.55 | 28.78 | 28.24 | 28.55 | 28.55 | 1,017,306 |
| 16 ene 2023 | 28.40 | 28.72 | 28.40 | 28.55 | 28.55 | 1,082,979 |
| 13 ene 2023 | 28.40 | 28.54 | 28.04 | 28.21 | 28.21 | 1,101,087 |
| 12 ene 2023 | 28.22 | 28.90 | 28.02 | 28.40 | 28.40 | 1,599,064 |
| 11 ene 2023 | 27.61 | 28.29 | 27.38 | 28.00 | 28.00 | 1,370,538 |
| 10 ene 2023 | 28.15 | 28.34 | 27.40 | 27.51 | 27.51 | 1,904,297 |
| 09 ene 2023 | 28.57 | 28.73 | 28.27 | 28.30 | 28.30 | 1,039,474 |
| 06 ene 2023 | 28.30 | 28.92 | 28.22 | 28.63 | 28.63 | 1,218,562 |
| 05 ene 2023 | 27.85 | 28.30 | 27.68 | 28.19 | 28.19 | 830,844 |
| 04 ene 2023 | 27.20 | 27.98 | 27.17 | 27.91 | 27.91 | 1,017,885 |
| 03 ene 2023 | 26.81 | 27.22 | 26.58 | 27.08 | 27.08 | 1,225,804 |
| 02 ene 2023 | 26.30 | 26.65 | 26.24 | 26.44 | 26.44 | 463,128 |
| 30 dic 2022 | 26.13 | 26.48 | 26.02 | 26.25 | 26.25 | 470,234 |
| 29 dic 2022 | 25.79 | 26.31 | 25.65 | 26.28 | 26.28 | 576,939 |
| 28 dic 2022 | 26.09 | 26.17 | 25.84 | 25.91 | 25.91 | 611,003 |
| 27 dic 2022 | 26.34 | 26.34 | 25.96 | 26.04 | 26.04 | 426,619 |
| 23 dic 2022 | 25.99 | 26.17 | 25.87 | 26.16 | 26.16 | 589,050 |
| 22 dic 2022 | 25.99 | 26.34 | 25.86 | 25.88 | 25.88 | 669,917 |
| 21 dic 2022 | 25.76 | 26.07 | 25.68 | 26.07 | 26.07 | 638,079 |
| 20 dic 2022 | 25.70 | 25.79 | 25.44 | 25.62 | 25.62 | 775,422 |
| 19 dic 2022 | 25.65 | 25.98 | 25.62 | 25.79 | 25.79 | 792,597 |
| 16 dic 2022 | 25.80 | 25.93 | 25.47 | 25.58 | 25.58 | 2,949,232 |
| 15 dic 2022 | 26.43 | 26.55 | 25.71 | 25.79 | 25.79 | 1,819,606 |
| 14 dic 2022 | 26.37 | 26.66 | 26.24 | 26.66 | 26.66 | 1,022,034 |
| 13 dic 2022 | 26.17 | 26.99 | 25.95 | 26.52 | 26.52 | 1,210,050 |
| 12 dic 2022 | 26.52 | 26.66 | 25.59 | 26.02 | 26.02 | 2,189,071 |
| 09 dic 2022 | 26.87 | 26.97 | 26.36 | 26.67 | 26.67 | 959,823 |
| 08 dic 2022 | 26.52 | 26.87 | 26.29 | 26.87 | 26.87 | 1,406,277 |
| 07 dic 2022 | 26.05 | 26.56 | 26.03 | 26.44 | 26.44 | 1,181,028 |
| 06 dic 2022 | 26.52 | 26.88 | 25.98 | 26.20 | 26.20 | 1,556,939 |
| 05 dic 2022 | 26.98 | 27.05 | 26.44 | 26.62 | 26.62 | 1,207,762 |
| 02 dic 2022 | 26.51 | 27.05 | 26.50 | 27.05 | 27.05 | 1,318,459 |
| 01 dic 2022 | 26.57 | 26.87 | 26.20 | 26.51 | 26.51 | 1,157,900 |
| 30 nov 2022 | 26.30 | 26.86 | 26.28 | 26.56 | 26.56 | 3,563,384 |
| 29 nov 2022 | 25.63 | 26.42 | 25.60 | 26.27 | 26.27 | 1,192,488 |
| 28 nov 2022 | 26.00 | 26.40 | 25.78 | 25.84 | 25.84 | 1,696,643 |
| 25 nov 2022 | 25.38 | 25.70 | 25.25 | 25.70 | 25.70 | 867,238 |
| 24 nov 2022 | 25.21 | 25.73 | 25.21 | 25.37 | 25.37 | 928,092 |
| 23 nov 2022 | 24.73 | 25.25 | 24.73 | 25.22 | 25.22 | 1,299,404 |
| 22 nov 2022 | 24.44 | 25.16 | 24.43 | 24.68 | 24.68 | 1,460,406 |
| 21 nov 2022 | 24.44 | 24.49 | 24.11 | 24.35 | 24.35 | 868,887 |
| 18 nov 2022 | 23.90 | 24.44 | 23.64 | 24.41 | 24.41 | 1,632,655 |
| 17 nov 2022 | 24.12 | 24.12 | 23.48 | 23.75 | 23.75 | 1,049,454 |
| 16 nov 2022 | 24.03 | 24.15 | 23.65 | 24.00 | 24.00 | 1,726,036 |
| 15 nov 2022 | 24.02 | 24.39 | 23.85 | 24.19 | 24.19 | 1,341,365 |
| 14 nov 2022 | 23.80 | 24.47 | 23.52 | 24.16 | 24.16 | 1,506,210 |
| 11 nov 2022 | 24.19 | 24.48 | 23.46 | 23.62 | 23.62 | 3,083,195 |
| 10 nov 2022 | 23.20 | 24.23 | 22.97 | 24.04 | 24.04 | 1,768,015 |
| 09 nov 2022 | 23.33 | 23.44 | 22.88 | 23.35 | 23.35 | 1,082,795 |
| 08 nov 2022 | 23.29 | 23.42 | 23.01 | 23.42 | 23.42 | 1,220,400 |
| 07 nov 2022 | 23.10 | 23.46 | 22.88 | 23.36 | 23.36 | 1,642,235 |
| 04 nov 2022 | 22.59 | 23.33 | 22.48 | 23.20 | 23.20 | 1,785,472 |
| 03 nov 2022 | 23.01 | 23.36 | 22.48 | 22.50 | 22.50 | 1,378,230 |
| 02 nov 2022 | 23.25 | 23.50 | 22.85 | 23.29 | 23.29 | 1,822,794 |
| 01 nov 2022 | 23.49 | 23.49 | 22.69 | 23.26 | 23.26 | 1,630,586 |
| 31 oct 2022 | 22.51 | 23.56 | 22.51 | 23.30 | 23.30 | 3,635,605 |
| 28 oct 2022 | 22.64 | 22.92 | 22.06 | 22.16 | 22.16 | 1,957,208 |
| 27 oct 2022 | 22.90 | 23.40 | 22.78 | 22.89 | 22.89 | 1,286,549 |
| 26 oct 2022 | 22.04 | 23.28 | 21.91 | 23.03 | 23.03 | 2,244,303 |
| 25 oct 2022 | 21.86 | 22.32 | 21.75 | 22.15 | 22.15 | 1,582,859 |
| 24 oct 2022 | 21.79 | 22.03 | 21.41 | 21.78 | 21.78 | 1,754,185 |
| 21 oct 2022 | 21.90 | 22.10 | 21.43 | 21.71 | 21.71 | 1,855,730 |
| 20 oct 2022 | 21.58 | 22.07 | 21.31 | 21.94 | 21.94 | 2,458,495 |
| 19 oct 2022 | 20.75 | 23.18 | 20.41 | 21.63 | 21.63 | 4,563,786 |
| 18 oct 2022 | 20.61 | 20.86 | 20.39 | 20.69 | 20.69 | 2,011,838 |
| 17 oct 2022 | 20.08 | 20.59 | 19.97 | 20.52 | 20.52 | 1,995,783 |
| 14 oct 2022 | 20.70 | 20.70 | 19.69 | 20.04 | 20.04 | 2,208,800 |
| 13 oct 2022 | 20.00 | 20.40 | 19.75 | 20.22 | 20.22 | 2,123,921 |
| 12 oct 2022 | 20.61 | 20.62 | 20.03 | 20.05 | 20.05 | 1,554,783 |
| 11 oct 2022 | 20.30 | 20.67 | 20.27 | 20.57 | 20.57 | 1,477,863 |
| 10 oct 2022 | 20.53 | 20.70 | 20.24 | 20.43 | 20.43 | 1,998,654 |
| 07 oct 2022 | 21.61 | 21.67 | 20.91 | 20.91 | 20.91 | 1,353,932 |
| 06 oct 2022 | 21.94 | 22.18 | 21.47 | 21.66 | 21.66 | 1,205,668 |
| 05 oct 2022 | 22.37 | 22.41 | 21.63 | 21.74 | 21.74 | 1,420,189 |
| 04 oct 2022 | 22.33 | 22.59 | 22.21 | 22.55 | 22.55 | 1,544,216 |
| 03 oct 2022 | 21.55 | 21.92 | 21.46 | 21.82 | 21.82 | 1,041,383 |
| 30 sept 2022 | 21.41 | 22.33 | 21.33 | 21.95 | 21.95 | 1,820,493 |
| 29 sept 2022 | 21.52 | 21.60 | 21.00 | 21.22 | 21.22 | 1,636,708 |
| 28 sept 2022 | 21.37 | 21.72 | 20.98 | 21.66 | 21.66 | 1,443,185 |
| 27 sept 2022 | 22.19 | 22.19 | 21.56 | 21.60 | 21.60 | 1,401,499 |
| 26 sept 2022 | 21.83 | 22.25 | 21.71 | 22.04 | 22.04 | 1,206,401 |
| 23 sept 2022 | 22.77 | 22.77 | 21.84 | 21.85 | 21.85 | 2,383,357 |
| 22 sept 2022 | 22.98 | 22.98 | 22.03 | 22.55 | 22.55 | 2,585,380 |
| 21 sept 2022 | 23.64 | 23.79 | 23.34 | 23.37 | 23.37 | 1,332,040 |
| 20 sept 2022 | 24.67 | 24.84 | 23.90 | 23.90 | 23.90 | 1,582,322 |
| 19 sept 2022 | 25.17 | 25.17 | 24.48 | 24.62 | 24.62 | 1,423,149 |
| 16 sept 2022 | 25.35 | 25.47 | 25.24 | 25.26 | 25.26 | 1,721,305 |
| 15 sept 2022 | 25.33 | 25.74 | 25.32 | 25.50 | 25.50 | 1,047,448 |
| 14 sept 2022 | 26.01 | 26.08 | 25.19 | 25.28 | 25.28 | 1,173,452 |
| 13 sept 2022 | 26.30 | 26.60 | 25.97 | 26.06 | 26.06 | 1,119,474 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
