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:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 28.47 | 28.95 | 28.28 | 28.57 | 28.57 | 1,127,092 |
| 28 nov 2023 | 28.04 | 28.57 | 27.96 | 28.50 | 28.50 | 1,031,160 |
| 27 nov 2023 | 27.87 | 28.29 | 27.87 | 28.20 | 28.20 | 731,344 |
| 24 nov 2023 | 27.93 | 28.05 | 27.84 | 27.94 | 27.94 | 763,639 |
| 23 nov 2023 | 27.73 | 27.94 | 27.63 | 27.94 | 27.94 | 517,607 |
| 22 nov 2023 | 27.56 | 27.89 | 27.53 | 27.74 | 27.74 | 756,043 |
| 21 nov 2023 | 27.26 | 27.69 | 27.26 | 27.62 | 27.62 | 864,494 |
| 20 nov 2023 | 27.35 | 27.55 | 27.25 | 27.39 | 27.39 | 934,699 |
| 17 nov 2023 | 27.13 | 27.54 | 27.12 | 27.32 | 27.32 | 1,391,915 |
| 16 nov 2023 | 26.75 | 26.97 | 26.72 | 26.76 | 26.76 | 1,001,432 |
| 15 nov 2023 | 26.92 | 27.15 | 26.70 | 26.86 | 26.86 | 967,283 |
| 14 nov 2023 | 25.93 | 26.97 | 25.93 | 26.87 | 26.87 | 1,443,199 |
| 13 nov 2023 | 25.00 | 25.90 | 24.80 | 25.90 | 25.90 | 1,936,087 |
| 10 nov 2023 | 25.39 | 25.50 | 24.92 | 25.04 | 25.04 | 951,888 |
| 09 nov 2023 | 25.84 | 25.94 | 25.32 | 25.51 | 25.51 | 998,537 |
| 08 nov 2023 | 25.18 | 26.21 | 25.11 | 25.73 | 25.73 | 1,852,054 |
| 07 nov 2023 | 25.25 | 25.31 | 24.75 | 25.18 | 25.18 | 1,202,002 |
| 06 nov 2023 | 25.25 | 25.72 | 25.25 | 25.38 | 25.38 | 972,889 |
| 03 nov 2023 | 25.68 | 25.80 | 25.22 | 25.31 | 25.31 | 1,595,159 |
| 02 nov 2023 | 24.50 | 25.95 | 24.30 | 25.72 | 25.72 | 2,267,542 |
| 01 nov 2023 | 24.25 | 24.39 | 23.93 | 24.30 | 24.30 | 1,267,436 |
| 31 oct 2023 | 24.38 | 24.53 | 24.10 | 24.24 | 24.24 | 1,846,592 |
| 30 oct 2023 | 24.61 | 24.65 | 24.16 | 24.28 | 24.28 | 855,696 |
| 27 oct 2023 | 24.51 | 24.73 | 24.35 | 24.45 | 24.45 | 865,910 |
| 26 oct 2023 | 24.88 | 25.01 | 24.58 | 24.67 | 24.67 | 860,199 |
| 25 oct 2023 | 25.10 | 25.36 | 24.82 | 24.98 | 24.98 | 861,057 |
| 24 oct 2023 | 25.24 | 25.41 | 25.08 | 25.18 | 25.18 | 737,438 |
| 23 oct 2023 | 25.24 | 25.38 | 24.97 | 25.30 | 25.30 | 842,266 |
| 20 oct 2023 | 24.67 | 25.29 | 24.66 | 25.22 | 25.22 | 1,783,129 |
| 19 oct 2023 | 24.69 | 25.14 | 24.68 | 24.90 | 24.90 | 1,355,777 |
| 18 oct 2023 | 25.17 | 25.27 | 24.48 | 24.79 | 24.79 | 1,248,640 |
| 17 oct 2023 | 25.14 | 25.32 | 24.85 | 25.27 | 25.27 | 1,409,491 |
| 16 oct 2023 | 25.58 | 25.62 | 24.71 | 25.19 | 25.19 | 1,727,981 |
| 13 oct 2023 | 25.43 | 25.80 | 25.30 | 25.55 | 25.55 | 1,687,446 |
| 12 oct 2023 | 25.60 | 26.26 | 25.39 | 25.68 | 25.68 | 2,731,829 |
| 11 oct 2023 | 24.64 | 25.69 | 24.02 | 25.51 | 25.51 | 7,781,240 |
| 10 oct 2023 | 27.96 | 27.98 | 27.42 | 27.68 | 27.68 | 1,595,787 |
| 09 oct 2023 | 28.00 | 28.06 | 27.62 | 27.79 | 27.79 | 883,340 |
| 06 oct 2023 | 28.01 | 28.07 | 27.68 | 28.07 | 28.07 | 865,707 |
| 05 oct 2023 | 28.13 | 28.16 | 27.74 | 27.95 | 27.95 | 809,344 |
| 04 oct 2023 | 27.67 | 28.12 | 27.51 | 27.95 | 27.95 | 1,148,235 |
| 03 oct 2023 | 28.32 | 28.78 | 28.08 | 28.26 | 28.26 | 1,022,618 |
| 02 oct 2023 | 29.30 | 29.34 | 28.20 | 28.40 | 28.40 | 1,884,917 |
| 29 sept 2023 | 29.37 | 29.78 | 29.37 | 29.46 | 29.46 | 1,192,183 |
| 28 sept 2023 | 29.06 | 29.41 | 28.99 | 29.30 | 29.30 | 957,293 |
| 27 sept 2023 | 30.05 | 30.10 | 28.89 | 29.03 | 29.03 | 1,540,492 |
| 26 sept 2023 | 30.26 | 30.45 | 30.01 | 30.11 | 30.11 | 1,268,239 |
| 25 sept 2023 | 30.55 | 30.68 | 30.10 | 30.26 | 30.26 | 1,384,393 |
| 22 sept 2023 | 30.72 | 30.99 | 30.41 | 30.65 | 30.65 | 1,408,712 |
| 21 sept 2023 | 30.87 | 31.18 | 30.71 | 31.05 | 31.05 | 1,005,747 |
| 20 sept 2023 | 30.66 | 31.22 | 30.40 | 31.11 | 31.11 | 1,320,393 |
| 19 sept 2023 | 30.12 | 30.55 | 30.00 | 30.52 | 30.52 | 955,628 |
| 18 sept 2023 | 29.80 | 30.27 | 29.62 | 30.12 | 30.12 | 1,239,859 |
| 15 sept 2023 | 29.72 | 30.16 | 29.50 | 29.83 | 29.83 | 3,537,635 |
| 14 sept 2023 | 28.76 | 29.40 | 28.70 | 29.40 | 29.40 | 1,447,023 |
| 13 sept 2023 | 28.50 | 28.77 | 28.45 | 28.64 | 28.64 | 620,385 |
| 12 sept 2023 | 28.39 | 28.73 | 28.39 | 28.58 | 28.58 | 781,629 |
| 11 sept 2023 | 28.43 | 28.57 | 28.21 | 28.51 | 28.51 | 880,551 |
| 08 sept 2023 | 28.51 | 28.53 | 28.02 | 28.21 | 28.21 | 1,002,727 |
| 07 sept 2023 | 28.01 | 28.40 | 27.80 | 28.40 | 28.40 | 736,132 |
| 06 sept 2023 | 28.63 | 28.65 | 28.00 | 28.10 | 28.10 | 963,855 |
| 05 sept 2023 | 29.00 | 29.35 | 28.68 | 28.73 | 28.73 | 1,268,881 |
| 04 sept 2023 | 29.54 | 29.70 | 29.45 | 29.49 | 29.49 | 357,842 |
| 01 sept 2023 | 29.65 | 29.65 | 29.34 | 29.44 | 29.44 | 681,173 |
| 31 ago 2023 | 29.39 | 29.74 | 29.36 | 29.61 | 29.61 | 1,397,808 |
| 30 ago 2023 | 29.71 | 29.71 | 29.32 | 29.35 | 29.35 | 733,341 |
| 29 ago 2023 | 29.52 | 29.74 | 29.49 | 29.59 | 29.59 | 713,855 |
| 28 ago 2023 | 29.51 | 29.72 | 29.45 | 29.53 | 29.53 | 461,662 |
| 25 ago 2023 | 29.21 | 29.51 | 29.18 | 29.34 | 29.34 | 657,201 |
| 24 ago 2023 | 29.32 | 29.50 | 29.19 | 29.30 | 29.30 | 519,720 |
| 23 ago 2023 | 29.26 | 29.32 | 29.07 | 29.13 | 29.13 | 625,587 |
| 22 ago 2023 | 29.38 | 29.45 | 29.05 | 29.21 | 29.21 | 639,307 |
| 21 ago 2023 | 29.30 | 29.52 | 29.06 | 29.22 | 29.22 | 897,216 |
| 18 ago 2023 | 29.32 | 29.42 | 28.97 | 29.18 | 29.18 | 1,013,649 |
| 17 ago 2023 | 29.61 | 29.78 | 29.13 | 29.41 | 29.41 | 1,146,493 |
| 16 ago 2023 | 29.97 | 29.97 | 29.53 | 29.78 | 29.78 | 701,578 |
| 15 ago 2023 | 29.97 | 30.18 | 29.82 | 29.99 | 29.99 | 735,295 |
| 14 ago 2023 | 30.12 | 30.35 | 29.57 | 29.87 | 29.87 | 997,794 |
| 11 ago 2023 | 29.70 | 30.30 | 29.68 | 30.14 | 30.14 | 1,461,960 |
| 10 ago 2023 | 28.88 | 29.99 | 28.79 | 29.86 | 29.86 | 1,933,626 |
| 09 ago 2023 | 28.85 | 28.99 | 28.53 | 28.67 | 28.67 | 1,020,995 |
| 08 ago 2023 | 28.16 | 28.36 | 27.99 | 28.32 | 28.32 | 886,766 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 28.52 | 28.58 | 27.79 | 28.05 | 28.05 | 947,460 |
| 03 ago 2023 | 28.42 | 28.71 | 27.85 | 28.41 | 28.41 | 1,111,711 |
| 02 ago 2023 | 28.36 | 28.59 | 27.73 | 28.57 | 28.57 | 1,356,052 |
| 01 ago 2023 | 28.54 | 28.99 | 28.50 | 28.68 | 28.68 | 1,184,453 |
| 31 jul 2023 | 28.75 | 28.95 | 28.53 | 28.53 | 28.53 | 947,031 |
| 28 jul 2023 | 28.70 | 28.90 | 28.48 | 28.77 | 28.77 | 925,799 |
| 27 jul 2023 | 28.66 | 29.77 | 28.59 | 28.69 | 28.69 | 1,715,283 |
| 26 jul 2023 | 27.85 | 28.64 | 27.85 | 28.44 | 28.44 | 1,445,610 |
| 25 jul 2023 | 28.02 | 28.07 | 27.73 | 27.86 | 27.86 | 594,973 |
| 24 jul 2023 | 28.04 | 28.25 | 27.55 | 28.00 | 28.00 | 1,301,048 |
| 21 jul 2023 | 28.14 | 28.47 | 27.93 | 28.47 | 28.47 | 1,826,575 |
| 20 jul 2023 | 26.60 | 28.33 | 26.60 | 28.12 | 28.12 | 3,152,274 |
| 19 jul 2023 | 26.65 | 26.78 | 26.28 | 26.43 | 26.43 | 848,822 |
| 18 jul 2023 | 26.10 | 26.66 | 26.10 | 26.61 | 26.61 | 882,597 |
| 17 jul 2023 | 26.09 | 26.33 | 26.09 | 26.12 | 26.12 | 535,583 |
| 14 jul 2023 | 25.91 | 26.27 | 25.87 | 26.11 | 26.11 | 888,934 |
| 13 jul 2023 | 25.75 | 26.14 | 25.70 | 25.95 | 25.95 | 828,424 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.