FRE.DE - Fresenius SE & Co. KGaA

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202326.0726.1325.7825.8325.83803,964
08 jun 202325.9426.1325.6526.0026.00787,219
07 jun 202325.9826.1025.7225.8825.88890,508
06 jun 202325.8425.9225.6225.8825.88925,082
05 jun 202326.2126.3325.8625.9225.921,052,978
02 jun 202326.1926.3325.9226.2326.231,375,201
01 jun 2023------
31 may 202326.0726.1325.5825.5925.592,001,747
30 may 202326.9326.9426.1326.1626.161,193,221
29 may 202326.9727.0226.7526.8926.89378,721
26 may 202326.5526.8926.2826.7526.751,186,569
25 may 202327.1127.9226.5126.5226.521,829,463
24 may 202327.2527.3326.6226.9826.981,506,434
23 may 2023------
22 may 202327.5727.6527.3327.4027.40797,008
19 may 202327.2027.6027.1527.4927.491,238,899
18 may 202327.1027.3726.9927.1327.131,003,885
18 may 20230.92 Dividendo
17 may 202327.7728.1527.6127.6426.731,832,492
16 may 202327.8328.1827.7827.9026.981,007,294
15 may 202327.7927.8627.4727.7826.86816,983
12 may 202328.0628.1327.5427.6526.74998,661
11 may 202328.2928.4027.4927.8026.881,589,092
10 may 202327.8829.0527.6828.2227.293,553,455
09 may 202326.2627.6826.1427.6626.753,890,620
08 may 202325.3125.5225.1625.4424.60798,641
05 may 202325.3025.4225.0725.4224.581,295,005
04 may 202325.8225.9624.7125.0724.241,696,204
03 may 202325.5825.8225.3925.8224.97810,274
02 may 202326.2026.2625.3525.4424.601,450,615
28 abr 202326.1226.2925.8926.2225.361,225,628
27 abr 202325.7626.2625.6926.0025.141,025,442
26 abr 202325.4925.7525.3025.7024.85940,225
25 abr 202325.9025.9125.3525.5924.751,206,817
24 abr 202325.7726.3025.7026.0825.22999,229
21 abr 202325.2225.8125.2125.7424.892,008,032
20 abr 202325.9125.9125.1825.2424.411,527,791
19 abr 202325.7426.0825.5225.9325.071,157,514
18 abr 202325.7125.8825.6225.7824.931,253,425
17 abr 202325.7225.9625.4725.6624.81-
14 abr 202325.5026.1625.5025.7324.881,513,623
13 abr 202325.2925.5325.0125.3824.541,364,603
12 abr 202325.4225.6725.2025.2724.441,838,985
11 abr 2023------
06 abr 202325.0225.6924.9325.4624.621,323,769
05 abr 202324.8225.1824.8124.9324.11950,329
04 abr 202324.9625.0924.7624.7623.94832,248
03 abr 202324.8025.1424.7024.8924.071,031,541
31 mar 202324.5125.0024.3924.8524.031,507,507
30 mar 202324.3024.5024.2724.4023.601,032,571
29 mar 202323.9724.2723.8024.1523.35742,810
28 mar 202324.2024.3323.7223.9423.15730,396
27 mar 202323.8824.1623.8524.0223.231,062,858
24 mar 202324.0224.0223.3323.6022.821,438,276
23 mar 202324.1624.2723.9224.1723.37948,768
22 mar 202324.3424.4924.2924.3423.54619,636
21 mar 202323.9424.5323.9424.3723.571,284,717
20 mar 202323.7423.8923.2923.8123.021,226,182
17 mar 202323.7524.1223.3623.6922.913,073,504
16 mar 202323.7523.9023.3423.7522.971,300,227
15 mar 202323.8624.1623.3623.4622.691,978,104
14 mar 202323.8823.9823.6723.9323.141,212,730
13 mar 202324.0324.0423.4923.8323.041,755,297
10 mar 202323.6524.1423.5124.0323.241,624,857
09 mar 202324.2524.3023.8623.8823.091,271,805
08 mar 202324.2424.3924.0424.3423.541,250,358
07 mar 202324.6824.7424.3024.3223.521,453,482
06 mar 202325.0025.0224.5924.7123.901,557,415
03 mar 202325.0925.1424.8724.9124.091,384,358
02 mar 202325.0025.2124.8124.9524.131,469,021
01 mar 202325.9225.9725.0325.0924.261,747,629
28 feb 202326.3526.4425.8326.0325.172,340,762
27 feb 202326.2126.6526.1726.6025.721,064,182
24 feb 202326.3326.8426.0526.3225.452,556,640
23 feb 202327.5627.6025.8026.2625.393,177,132
22 feb 202328.2628.3126.8727.5926.683,899,234
21 feb 202329.0429.3828.8128.8527.901,211,669
20 feb 202329.0729.2128.8429.0828.12647,058
17 feb 202328.4429.0528.2628.9928.031,306,373
16 feb 202328.6028.7228.2528.5427.60882,442
15 feb 202328.3428.5228.2428.4327.49624,604
14 feb 202328.2628.5128.1628.3027.37858,963
13 feb 202328.1328.3827.9328.2127.28758,224
10 feb 202328.8028.9328.0128.1227.191,752,903
09 feb 202327.9229.7127.6028.9327.984,477,805
08 feb 202327.5428.0327.4927.8226.901,330,350
07 feb 202327.0627.4026.9327.4026.501,042,345
06 feb 202327.0627.2026.8527.1226.23969,254
03 feb 202327.1327.1926.6727.1126.22922,093
02 feb 202326.6827.3326.5027.2326.331,428,279
01 feb 202326.6326.7126.4126.6125.73839,455
31 ene 202326.7726.7726.3826.5325.661,157,001
30 ene 202326.4826.8526.3626.8225.94990,530
27 ene 202326.3726.3726.3726.3725.50-
26 ene 202327.1227.1326.1526.3725.501,870,405
25 ene 202327.5827.7326.8227.0426.151,789,284
24 ene 202328.2328.2627.5927.7126.80994,716
23 ene 202328.4428.5327.8928.1527.22932,154
20 ene 202328.1828.3527.9928.3327.40925,718
19 ene 202328.3128.4327.7128.0027.081,260,151
*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...