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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2022	21.55	21.92	21.46	21.80	21.80	508,178
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
12 sept 2022	25.66	26.30	25.65	26.30	26.30	1,549,560
09 sept 2022	24.54	25.55	24.48	25.44	25.44	1,494,268
08 sept 2022	25.05	25.17	24.29	24.48	24.48	1,275,628
07 sept 2022	24.84	25.02	24.47	24.98	24.98	941,394
06 sept 2022	24.85	25.24	24.67	25.11	25.11	857,309
05 sept 2022	24.37	24.93	24.30	24.82	24.82	977,034
02 sept 2022	24.59	24.93	24.44	24.89	24.89	1,385,761
01 sept 2022	24.68	24.74	24.21	24.42	24.42	1,220,949
31 ago 2022	24.60	24.86	24.40	24.66	24.66	2,075,350
30 ago 2022	24.60	24.94	24.36	24.56	24.56	1,495,039
29 ago 2022	24.55	24.64	24.26	24.55	24.55	965,943
26 ago 2022	25.31	25.50	24.79	24.80	24.80	2,048,547
25 ago 2022	25.17	25.27	24.83	25.16	25.16	1,047,151
24 ago 2022	25.53	25.53	24.52	25.09	25.09	1,944,034
23 ago 2022	25.36	25.76	24.93	25.53	25.53	2,049,229
22 ago 2022	25.66	26.36	25.50	25.50	25.50	3,967,116
19 ago 2022	24.45	24.83	24.36	24.62	24.62	1,256,242
18 ago 2022	24.32	24.90	24.27	24.57	24.57	1,403,055
17 ago 2022	24.91	25.08	24.21	24.24	24.24	1,811,263
16 ago 2022	24.63	25.16	24.62	24.91	24.91	1,475,175
15 ago 2022	24.70	24.77	24.53	24.64	24.64	676,189
12 ago 2022	25.00	25.17	24.52	24.57	24.57	1,545,766
11 ago 2022	24.84	24.89	24.42	24.69	24.69	1,067,840
10 ago 2022	24.51	24.94	24.45	24.67	24.67	1,839,111
09 ago 2022	24.54	24.78	24.22	24.47	24.47	1,290,507
08 ago 2022	24.80	24.85	24.23	24.52	24.52	1,539,323
05 ago 2022	24.02	24.68	23.85	24.55	24.55	1,694,491
04 ago 2022	24.08	24.08	24.08	24.08	24.08	-
03 ago 2022	24.12	24.13	23.40	24.08	24.08	2,750,564
02 ago 2022	24.50	24.66	24.08	24.08	24.08	2,430,992
01 ago 2022	25.00	25.39	24.68	24.80	24.80	1,792,438
29 jul 2022	24.60	25.03	24.38	24.95	24.95	3,633,412
28 jul 2022	26.70	26.71	24.54	25.02	25.02	6,159,206
27 jul 2022	27.87	27.96	27.20	27.24	27.24	1,393,227
26 jul 2022	27.44	27.78	27.25	27.76	27.76	994,745
25 jul 2022	27.19	27.84	27.06	27.44	27.44	844,829
22 jul 2022	26.97	27.51	26.95	27.30	27.30	992,147
21 jul 2022	27.38	27.38	26.64	26.93	26.93	1,839,909
20 jul 2022	28.05	28.15	27.25	27.33	27.33	1,055,662
19 jul 2022	27.00	27.90	26.99	27.88	27.88	1,106,484
18 jul 2022	27.65	27.78	26.98	27.19	27.19	970,152
15 jul 2022	27.07	27.74	27.00	27.55	27.55	1,129,827
14 jul 2022	27.26	27.68	26.65	26.94	26.94	1,094,782
13 jul 2022	28.08	28.11	26.58	27.40	27.40	1,715,575
12 jul 2022	28.34	28.34	28.34	28.34	28.34	-
11 jul 2022	28.71	28.96	28.34	28.34	28.34	752,815
08 jul 2022	28.52	28.91	28.28	28.91	28.91	941,143
07 jul 2022	28.97	29.01	28.58	28.61	28.61	1,121,316
06 jul 2022	28.89	29.31	28.63	28.74	28.74	940,276
05 jul 2022	29.45	29.49	28.53	28.53	28.53	1,094,274
04 jul 2022	29.36	29.71	29.13	29.32	29.32	656,313
01 jul 2022	28.64	29.32	28.41	29.14	29.14	846,220
30 jun 2022	28.78	29.20	28.53	28.90	28.90	1,456,966
29 jun 2022	28.65	29.50	28.62	29.14	29.14	1,637,820
28 jun 2022	28.80	29.28	28.72	28.98	28.98	986,819
27 jun 2022	28.37	29.28	28.29	28.73	28.73	1,507,873
24 jun 2022	27.83	28.41	27.77	28.10	28.10	1,951,987
23 jun 2022	26.82	27.59	26.52	27.56	27.56	1,803,914
22 jun 2022	27.50	27.67	26.80	27.00	27.00	2,061,766
21 jun 2022	29.25	29.68	27.64	27.79	27.79	2,629,797
20 jun 2022	29.04	29.43	28.84	29.22	29.22	1,140,258
17 jun 2022	29.18	29.52	28.90	28.90	28.90	3,517,543
16 jun 2022	29.66	29.82	28.84	29.11	29.11	1,315,758
15 jun 2022	29.75	29.99	29.58	29.74	29.74	874,999
14 jun 2022	30.00	30.16	29.55	29.63	29.63	967,093
13 jun 2022	29.65	30.04	29.40	29.91	29.91	1,117,969
10 jun 2022	30.30	30.44	29.72	30.03	30.03	1,249,659
09 jun 2022	31.04	31.17	30.36	30.41	30.41	1,387,772
08 jun 2022	31.37	31.43	31.04	31.23	31.23	963,076
07 jun 2022	31.28	31.39	30.88	31.32	31.32	809,119
06 jun 2022	31.64	31.64	31.14	31.29	31.29	498,356
03 jun 2022	31.56	31.56	31.56	31.56	31.56	-
02 jun 2022	31.56	31.56	31.56	31.56	31.56	-
01 jun 2022	31.88	32.47	31.52	31.56	31.56	1,004,114
31 may 2022	32.43	32.86	31.88	31.88	31.88	2,290,564
30 may 2022	32.18	32.18	32.18	32.18	32.18	-
27 may 2022	32.18	32.18	32.18	32.18	32.18	-
26 may 2022	31.92	32.28	31.79	32.18	32.18	722,781
25 may 2022	31.65	31.65	31.65	31.65	31.65	-
24 may 2022	31.83	32.05	31.65	31.65	31.65	747,072
23 may 2022	32.72	32.72	31.80	32.04	32.04	963,299
20 may 2022	32.01	32.48	31.80	32.31	32.31	1,076,658
19 may 2022	32.78	32.78	32.78	32.78	32.78	-
18 may 2022	33.38	33.46	32.70	32.78	32.78	1,103,800
17 may 2022	33.59	33.72	33.01	33.25	33.25	843,798
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...

S&P 5003,663.00+77.38(+2.16%)

Dow Jones29,399.87+674.36(+2.35%)

Nasdaq10,754.26+178.64(+1.69%)

Russell 20001,706.18+41.47(+2.49%)

Petróleo82.67+3.18(+4.00%)

Oro1,700.80+28.80(+1.72%)

Fresenius SE & Co. KGaA (FRE.DE)

S&P 500
3,663.00
+77.38(+2.16%)

Dow Jones
29,399.87
+674.36(+2.35%)

Nasdaq
10,754.26
+178.64(+1.69%)

Russell 2000
1,706.18
+41.47(+2.49%)

Petróleo
82.67
+3.18(+4.00%)

Oro
1,700.80
+28.80(+1.72%)