U.S. markets close in 45 minutes

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
28.57+0.07 (+0.25%)
Al cierre: 05:35PM CET
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 202328.4728.9528.2828.5728.571,127,092
28 nov 202328.0428.5727.9628.5028.501,031,160
27 nov 202327.8728.2927.8728.2028.20731,344
24 nov 202327.9328.0527.8427.9427.94763,639
23 nov 202327.7327.9427.6327.9427.94517,607
22 nov 202327.5627.8927.5327.7427.74756,043
21 nov 202327.2627.6927.2627.6227.62864,494
20 nov 202327.3527.5527.2527.3927.39934,699
17 nov 202327.1327.5427.1227.3227.321,391,915
16 nov 202326.7526.9726.7226.7626.761,001,432
15 nov 202326.9227.1526.7026.8626.86967,283
14 nov 202325.9326.9725.9326.8726.871,443,199
13 nov 202325.0025.9024.8025.9025.901,936,087
10 nov 202325.3925.5024.9225.0425.04951,888
09 nov 202325.8425.9425.3225.5125.51998,537
08 nov 202325.1826.2125.1125.7325.731,852,054
07 nov 202325.2525.3124.7525.1825.181,202,002
06 nov 202325.2525.7225.2525.3825.38972,889
03 nov 202325.6825.8025.2225.3125.311,595,159
02 nov 202324.5025.9524.3025.7225.722,267,542
01 nov 202324.2524.3923.9324.3024.301,267,436
31 oct 202324.3824.5324.1024.2424.241,846,592
30 oct 202324.6124.6524.1624.2824.28855,696
27 oct 202324.5124.7324.3524.4524.45865,910
26 oct 202324.8825.0124.5824.6724.67860,199
25 oct 202325.1025.3624.8224.9824.98861,057
24 oct 202325.2425.4125.0825.1825.18737,438
23 oct 202325.2425.3824.9725.3025.30842,266
20 oct 202324.6725.2924.6625.2225.221,783,129
19 oct 202324.6925.1424.6824.9024.901,355,777
18 oct 202325.1725.2724.4824.7924.791,248,640
17 oct 202325.1425.3224.8525.2725.271,409,491
16 oct 202325.5825.6224.7125.1925.191,727,981
13 oct 202325.4325.8025.3025.5525.551,687,446
12 oct 202325.6026.2625.3925.6825.682,731,829
11 oct 202324.6425.6924.0225.5125.517,781,240
10 oct 202327.9627.9827.4227.6827.681,595,787
09 oct 202328.0028.0627.6227.7927.79883,340
06 oct 202328.0128.0727.6828.0728.07865,707
05 oct 202328.1328.1627.7427.9527.95809,344
04 oct 202327.6728.1227.5127.9527.951,148,235
03 oct 202328.3228.7828.0828.2628.261,022,618
02 oct 202329.3029.3428.2028.4028.401,884,917
29 sept 202329.3729.7829.3729.4629.461,192,183
28 sept 202329.0629.4128.9929.3029.30957,293
27 sept 202330.0530.1028.8929.0329.031,540,492
26 sept 202330.2630.4530.0130.1130.111,268,239
25 sept 202330.5530.6830.1030.2630.261,384,393
22 sept 202330.7230.9930.4130.6530.651,408,712
21 sept 202330.8731.1830.7131.0531.051,005,747
20 sept 202330.6631.2230.4031.1131.111,320,393
19 sept 202330.1230.5530.0030.5230.52955,628
18 sept 202329.8030.2729.6230.1230.121,239,859
15 sept 202329.7230.1629.5029.8329.833,537,635
14 sept 202328.7629.4028.7029.4029.401,447,023
13 sept 202328.5028.7728.4528.6428.64620,385
12 sept 202328.3928.7328.3928.5828.58781,629
11 sept 202328.4328.5728.2128.5128.51880,551
08 sept 202328.5128.5328.0228.2128.211,002,727
07 sept 202328.0128.4027.8028.4028.40736,132
06 sept 202328.6328.6528.0028.1028.10963,855
05 sept 202329.0029.3528.6828.7328.731,268,881
04 sept 202329.5429.7029.4529.4929.49357,842
01 sept 202329.6529.6529.3429.4429.44681,173
31 ago 202329.3929.7429.3629.6129.611,397,808
30 ago 202329.7129.7129.3229.3529.35733,341
29 ago 202329.5229.7429.4929.5929.59713,855
28 ago 202329.5129.7229.4529.5329.53461,662
25 ago 202329.2129.5129.1829.3429.34657,201
24 ago 202329.3229.5029.1929.3029.30519,720
23 ago 202329.2629.3229.0729.1329.13625,587
22 ago 202329.3829.4529.0529.2129.21639,307
21 ago 202329.3029.5229.0629.2229.22897,216
18 ago 202329.3229.4228.9729.1829.181,013,649
17 ago 202329.6129.7829.1329.4129.411,146,493
16 ago 202329.9729.9729.5329.7829.78701,578
15 ago 202329.9730.1829.8229.9929.99735,295
14 ago 202330.1230.3529.5729.8729.87997,794
11 ago 202329.7030.3029.6830.1430.141,461,960
10 ago 202328.8829.9928.7929.8629.861,933,626
09 ago 202328.8528.9928.5328.6728.671,020,995
08 ago 202328.1628.3627.9928.3228.32886,766
07 ago 2023------
04 ago 202328.5228.5827.7928.0528.05947,460
03 ago 202328.4228.7127.8528.4128.411,111,711
02 ago 202328.3628.5927.7328.5728.571,356,052
01 ago 202328.5428.9928.5028.6828.681,184,453
31 jul 202328.7528.9528.5328.5328.53947,031
28 jul 202328.7028.9028.4828.7728.77925,799
27 jul 202328.6629.7728.5928.6928.691,715,283
26 jul 202327.8528.6427.8528.4428.441,445,610
25 jul 202328.0228.0727.7327.8627.86594,973
24 jul 202328.0428.2527.5528.0028.001,301,048
21 jul 202328.1428.4727.9328.4728.471,826,575
20 jul 202326.6028.3326.6028.1228.123,152,274
19 jul 202326.6526.7826.2826.4326.43848,822
18 jul 202326.1026.6626.1026.6126.61882,597
17 jul 202326.0926.3326.0926.1226.12535,583
14 jul 202325.9126.2725.8726.1126.11888,934
13 jul 202325.7526.1425.7025.9525.95828,424
*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...