Fresenius SE & Co KGaA (FRE.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 30 |
| 25 June 2024 | 28.16 | 28.25 | 28.16 | 28.25 | 28.25 | 30 |
| 24 June 2024 | 28.02 | 28.38 | 28.02 | 28.38 | 28.38 | 1,310 |
| 21 June 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 20 June 2024 | 28.45 | 28.45 | 28.28 | 28.28 | 28.28 | 41 |
| 19 June 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 18 June 2024 | 29.30 | 29.30 | 29.26 | 29.26 | 29.26 | 150 |
| 17 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 14 June 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 13 June 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 12 June 2024 | 29.63 | 29.87 | 29.63 | 29.87 | 29.87 | 590 |
| 11 June 2024 | 30.05 | 30.10 | 30.05 | 30.10 | 30.10 | 200 |
| 10 June 2024 | 30.27 | 30.27 | 30.05 | 30.05 | 30.05 | 785 |
| 07 June 2024 | 30.31 | 30.46 | 30.31 | 30.31 | 30.31 | 450 |
| 06 June 2024 | 29.65 | 30.52 | 29.65 | 30.52 | 30.52 | 815 |
| 05 June 2024 | 29.19 | 30.15 | 29.19 | 30.15 | 30.15 | 1,937 |
| 04 June 2024 | 29.14 | 29.52 | 29.14 | 29.19 | 29.19 | 870 |
| 03 June 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 40 |
| 31 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 30 May 2024 | 28.75 | 28.88 | 28.75 | 28.88 | 28.88 | 250 |
| 29 May 2024 | 29.02 | 29.27 | 28.98 | 28.98 | 28.98 | 500 |
| 28 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 27 May 2024 | 28.87 | 29.22 | 28.87 | 29.16 | 29.16 | 120 |
| 24 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 500 |
| 23 May 2024 | 27.50 | 27.99 | 27.50 | 27.99 | 27.99 | 100 |
| 22 May 2024 | 27.40 | 27.64 | 27.36 | 27.64 | 27.64 | 3,803 |
| 21 May 2024 | 27.71 | 27.71 | 27.52 | 27.56 | 27.56 | 65 |
| 20 May 2024 | 27.98 | 27.98 | 27.75 | 27.82 | 27.82 | 85 |
| 17 May 2024 | 28.40 | 28.40 | 27.89 | 27.89 | 27.89 | 509 |
| 16 May 2024 | 28.56 | 28.56 | 28.49 | 28.49 | 28.49 | 40 |
| 15 May 2024 | 28.72 | 28.72 | 28.57 | 28.57 | 28.57 | 100 |
| 14 May 2024 | 28.61 | 28.61 | 28.49 | 28.54 | 28.54 | 1,135 |
| 13 May 2024 | 28.80 | 28.80 | 28.56 | 28.56 | 28.56 | 110 |
| 10 May 2024 | 28.17 | 28.50 | 28.17 | 28.50 | 28.50 | 281 |
| 09 May 2024 | 28.36 | 28.36 | 28.04 | 28.04 | 28.04 | 160 |
| 08 May 2024 | 28.93 | 29.43 | 28.07 | 28.43 | 28.43 | 295 |
| 07 May 2024 | 27.73 | 28.58 | 27.53 | 28.58 | 28.58 | 220 |
| 06 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 03 May 2024 | 28.19 | 28.19 | 28.18 | 28.18 | 28.18 | 2,666 |
| 02 May 2024 | 27.93 | 28.15 | 27.92 | 27.92 | 27.92 | 630 |
| 30 Apr 2024 | 27.64 | 27.89 | 27.64 | 27.89 | 27.89 | 60 |
| 29 Apr 2024 | 27.20 | 27.67 | 27.20 | 27.67 | 27.67 | 360 |
| 26 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 25 Apr 2024 | 27.17 | 27.24 | 27.17 | 27.24 | 27.24 | 305 |
| 24 Apr 2024 | 27.68 | 27.68 | 27.22 | 27.25 | 27.25 | 48 |
| 23 Apr 2024 | 27.57 | 27.78 | 27.46 | 27.46 | 27.46 | 4,046 |
| 22 Apr 2024 | 26.91 | 27.56 | 26.91 | 27.44 | 27.44 | 1,600 |
| 19 Apr 2024 | 26.13 | 26.94 | 26.13 | 26.94 | 26.94 | 750 |
| 18 Apr 2024 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 50 |
| 17 Apr 2024 | 26.44 | 26.72 | 26.44 | 26.72 | 26.72 | 300 |
| 16 Apr 2024 | 25.23 | 26.68 | 25.23 | 26.52 | 26.52 | 556 |
| 15 Apr 2024 | 25.34 | 25.58 | 25.33 | 25.58 | 25.58 | 286 |
| 12 Apr 2024 | 25.33 | 25.63 | 25.33 | 25.63 | 25.63 | 3,800 |
| 11 Apr 2024 | 25.27 | 25.44 | 25.20 | 25.41 | 25.41 | 850 |
| 10 Apr 2024 | 25.40 | 25.54 | 25.30 | 25.30 | 25.30 | 200 |
| 09 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 08 Apr 2024 | 25.12 | 25.67 | 25.12 | 25.67 | 25.67 | 607 |
| 05 Apr 2024 | 24.87 | 25.14 | 24.87 | 25.14 | 25.14 | 201 |
| 04 Apr 2024 | 24.56 | 25.16 | 24.56 | 25.16 | 25.16 | 850 |
| 03 Apr 2024 | 24.55 | 24.69 | 24.53 | 24.69 | 24.69 | 877 |
| 02 Apr 2024 | 24.99 | 25.08 | 24.57 | 24.57 | 24.57 | 3,574 |
| 28 Mar 2024 | 24.87 | 24.99 | 24.87 | 24.99 | 24.99 | 207 |
| 27 Mar 2024 | 24.62 | 24.67 | 24.56 | 24.56 | 24.56 | 425 |
| 26 Mar 2024 | 24.62 | 24.62 | 24.45 | 24.45 | 24.45 | 25 |
| 25 Mar 2024 | 24.67 | 24.67 | 24.49 | 24.51 | 24.51 | 1,320 |
| 22 Mar 2024 | 24.60 | 24.68 | 24.60 | 24.68 | 24.68 | 15 |
| 21 Mar 2024 | 24.99 | 24.99 | 24.58 | 24.59 | 24.59 | 1,214 |
| 20 Mar 2024 | 25.12 | 25.12 | 25.01 | 25.01 | 25.01 | 400 |
| 19 Mar 2024 | 25.21 | 25.27 | 25.00 | 25.25 | 25.25 | 1,155 |
| 18 Mar 2024 | 24.94 | 25.17 | 24.94 | 25.17 | 25.17 | 855 |
| 15 Mar 2024 | 25.10 | 25.16 | 25.08 | 25.08 | 25.08 | 370 |
| 14 Mar 2024 | 25.44 | 25.44 | 25.04 | 25.04 | 25.04 | 200 |
| 13 Mar 2024 | 25.52 | 25.64 | 25.14 | 25.64 | 25.64 | 1,010 |
| 12 Mar 2024 | 25.56 | 25.56 | 25.37 | 25.37 | 25.37 | 664 |
| 11 Mar 2024 | 25.56 | 25.56 | 25.37 | 25.39 | 25.39 | 275 |
| 08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 Mar 2024 | 25.00 | 25.44 | 25.00 | 25.42 | 25.42 | 575 |
| 06 Mar 2024 | 25.60 | 25.60 | 25.40 | 25.52 | 25.52 | 253 |
| 05 Mar 2024 | 24.76 | 25.64 | 24.50 | 25.64 | 25.64 | 1,290 |
| 04 Mar 2024 | 25.84 | 25.84 | 24.70 | 24.75 | 24.75 | 2,828 |
| 01 Mar 2024 | 25.94 | 25.94 | 25.68 | 25.68 | 25.68 | 80 |
| 29 Feb 2024 | 25.96 | 26.33 | 25.94 | 26.33 | 26.33 | 414 |
| 28 Feb 2024 | 26.17 | 26.17 | 25.97 | 25.97 | 25.97 | 3,667 |
| 27 Feb 2024 | 26.03 | 26.03 | 25.67 | 25.67 | 25.67 | 396 |
| 26 Feb 2024 | 25.74 | 26.17 | 25.74 | 26.08 | 26.08 | 2,148 |
| 23 Feb 2024 | 25.77 | 25.77 | 25.56 | 25.56 | 25.56 | 100 |
| 22 Feb 2024 | 26.35 | 26.35 | 25.73 | 25.73 | 25.73 | 591 |
| 21 Feb 2024 | 25.73 | 27.05 | 25.73 | 26.24 | 26.24 | 3,028 |
| 20 Feb 2024 | 26.87 | 26.87 | 26.04 | 26.04 | 26.04 | 550 |
| 19 Feb 2024 | 26.30 | 26.58 | 26.30 | 26.58 | 26.58 | 322 |
| 16 Feb 2024 | 26.42 | 26.55 | 26.37 | 26.37 | 26.37 | 1,435 |
| 15 Feb 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 381 |
| 14 Feb 2024 | 25.31 | 26.19 | 25.31 | 26.19 | 26.19 | 95 |
| 13 Feb 2024 | 25.61 | 25.61 | 25.53 | 25.53 | 25.53 | 22 |
| 12 Feb 2024 | 25.33 | 25.48 | 25.33 | 25.48 | 25.48 | 398 |
| 09 Feb 2024 | 25.27 | 25.43 | 25.26 | 25.26 | 25.26 | 714 |
| 08 Feb 2024 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 800 |
| 07 Feb 2024 | 25.70 | 25.81 | 25.43 | 25.43 | 25.43 | 1,220 |
| 06 Feb 2024 | 25.55 | 25.75 | 25.55 | 25.75 | 25.75 | 1 |
| 05 Feb 2024 | 25.26 | 25.59 | 25.26 | 25.59 | 25.59 | 271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.