Fresenius SE & Co. KGaA FRE
XETR · Germany · Health Services
€44.06-0.70 (-1.55%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44.04 | -1.59% | €44.13 | €44.78 | €43.70 | 190.66K |
| 2026-09-30 | €44.75 | +1.24% | €44.69 | €45.28 | €44.44 | 1.43M |
| 2026-09-29 | €44.20 | -4.87% | €46.32 | €46.76 | €42.62 | 2.23M |
| 2026-09-28 | €46.47 | +0.68% | €46.35 | €47.29 | €46.35 | 1.00M |
| 2026-09-25 | €46.15 | +0.91% | €45.94 | €46.28 | €45.70 | 1.05M |
| 2026-09-24 | €45.74 | -1.09% | €46.20 | €46.20 | €45.26 | 878.81K |
| 2026-09-23 | €46.24 | +1.47% | €45.22 | €46.35 | €45.08 | 736.68K |
| 2026-09-22 | €45.57 | +1.04% | €45.35 | €45.81 | €44.96 | 847.05K |
| 2026-09-21 | €45.10 | -1.79% | €46.10 | €46.10 | €45.06 | 942.08K |
| 2026-09-18 | €45.92 | -0.42% | €45.92 | €46.28 | €45.67 | 3.89M |
| 2026-09-17 | €46.12 | -0.05% | €46.39 | €46.53 | €45.83 | 718.32K |
| 2026-09-16 | €46.14 | +1.65% | €45.30 | €46.44 | €45.12 | 1.07M |
| 2026-09-15 | €45.39 | -0.69% | €45.58 | €45.77 | €45.15 | 649.96K |
| 2026-09-14 | €45.71 | +1.48% | €45.44 | €45.74 | €44.88 | 904.82K |
| 2026-09-11 | €45.04 | +0.75% | €44.92 | €45.85 | €44.53 | 1.49M |
| 2026-09-10 | €44.71 | +0.83% | €44.24 | €44.98 | €44.18 | 1.19M |
| 2026-09-09 | €44.33 | -0.78% | €44.22 | €44.92 | €43.97 | 1.09M |
| 2026-09-08 | €44.69 | +3.21% | €43.47 | €45.40 | €43.47 | 1.66M |
| 2026-09-07 | €43.29 | -0.77% | €43.45 | €43.74 | €42.10 | 1.14M |
| 2026-09-04 | €43.63 | -1.35% | €44.10 | €44.17 | €43.21 | 1.37M |
| 2026-09-03 | €44.22 | -1.07% | €44.74 | €45.20 | €44.22 | 1.04M |
| 2026-09-02 | €44.71 | -0.18% | €44.75 | €44.91 | €44.00 | 989.12K |
| 2026-09-01 | €44.78 | -1.02% | €45.11 | €45.66 | €44.77 | 984.34K |
| 2026-08-31 | €45.24 | -1.33% | €46.00 | €46.00 | €45.24 | 1.04M |
| 2026-08-28 | €45.85 | -0.75% | €46.43 | €46.53 | €45.54 | 782.49K |
| 2026-08-27 | €46.20 | -0.31% | €46.10 | €46.49 | €45.67 | 749.60K |
| 2026-08-26 | €46.35 | +1.09% | €45.75 | €46.51 | €45.63 | 1.03M |
| 2026-08-25 | €45.85 | -0.42% | €46.35 | €46.35 | €45.54 | 893.77K |
| 2026-08-24 | €46.04 | -1.20% | €46.60 | €46.68 | €46.03 | 587.33K |
| 2026-08-21 | €46.60 | +0.83% | €46.38 | €46.71 | €45.91 | 776.91K |
| 2026-08-20 | €46.22 | -0.92% | €46.75 | €46.80 | €46.03 | 637.44K |
| 2026-08-19 | €46.65 | -0.18% | €46.60 | €47.40 | €46.51 | 753.48K |
| 2026-08-18 | €46.73 | -0.01% | €46.60 | €46.97 | €46.44 | 695.69K |
| 2026-08-17 | €46.74 | -0.73% | €47.16 | €47.21 | €46.11 | 647.27K |
| 2026-08-14 | €47.08 | +0.56% | €47.72 | €47.98 | €47.04 | 583.31K |
| 2026-08-13 | €46.82 | 0.00% | €46.82 | €46.82 | €46.82 | 0 |
| 2026-08-12 | €46.82 | -0.70% | €47.22 | €47.35 | €46.61 | 706.95K |
| 2026-08-11 | €47.15 | +0.51% | €47.20 | €47.58 | €46.86 | 686.05K |
| 2026-08-10 | €46.91 | -0.32% | €47.23 | €47.34 | €46.72 | 637.45K |
| 2026-08-07 | €47.06 | +0.81% | €47.03 | €47.56 | €46.67 | 667.09K |
| 2026-08-06 | €46.68 | +0.06% | €47.45 | €48.07 | €46.63 | 1.14M |
| 2026-08-05 | €46.65 | +5.16% | €48.48 | €48.48 | €46.19 | 1.86M |
| 2026-08-04 | €44.36 | -0.92% | €44.54 | €45.02 | €44.16 | 940.75K |
| 2026-08-03 | €44.77 | +0.56% | €44.74 | €45.28 | €44.45 | 688.12K |
| 2026-07-31 | €44.52 | -0.80% | €45.14 | €45.41 | €44.52 | 943.15K |
| 2026-07-30 | €44.88 | +0.81% | €44.47 | €45.35 | €44.45 | 928.96K |
| 2026-07-29 | €44.52 | +0.50% | €44.59 | €45.04 | €44.19 | 974.79K |
| 2026-07-28 | €44.30 | +0.11% | €44.40 | €44.62 | €43.95 | 600.24K |
| 2026-07-27 | €44.25 | +1.03% | €44.35 | €44.70 | €44.23 | 752.77K |
| 2026-07-24 | €43.80 | +2.22% | €43.34 | €43.84 | €43.10 | 810.07K |
| 2026-07-23 | €42.85 | -1.65% | €43.47 | €43.47 | €42.68 | 1.44M |
| 2026-07-22 | €43.57 | -0.98% | €44.10 | €44.11 | €43.30 | 1.12M |
| 2026-07-21 | €44.00 | +2.33% | €43.01 | €44.00 | €42.80 | 1.30M |
| 2026-07-20 | €43.00 | +3.04% | €41.88 | €43.16 | €41.88 | 1.27M |
| 2026-07-17 | €41.73 | -0.24% | €42.15 | €42.35 | €41.56 | 1.40M |
| 2026-07-16 | €41.83 | +0.14% | €42.07 | €42.10 | €41.32 | 784.40K |
| 2026-07-15 | €41.77 | +1.83% | €40.79 | €41.78 | €40.40 | 695.42K |
| 2026-07-14 | €41.02 | -1.61% | €41.27 | €41.65 | €41.02 | 776.98K |
| 2026-07-13 | €41.69 | -2.07% | €42.21 | €42.49 | €41.66 | 820.19K |
| 2026-07-10 | €42.57 | +0.83% | €42.26 | €43.17 | €42.23 | 1.05M |
| 2026-07-09 | €42.22 | -0.42% | €42.50 | €42.83 | €42.22 | 1.15M |
| 2026-07-08 | €42.40 | -2.33% | €42.68 | €43.01 | €42.35 | 1.01M |
| 2026-07-07 | €43.41 | +0.49% | €43.69 | €44.07 | €43.41 | 1.16M |
| 2026-07-06 | €43.20 | +1.81% | €42.54 | €43.27 | €42.50 | 1.17M |
| 2026-07-03 | €42.43 | +0.74% | €42.19 | €42.56 | €42.07 | 896.74K |
| 2026-07-02 | €42.12 | +2.66% | €41.62 | €42.32 | €40.79 | 1.38M |
| 2026-07-01 | €41.03 | +2.65% | €40.01 | €41.28 | €39.79 | 1.44M |
| 2026-06-30 | €39.97 | +1.34% | €39.13 | €40.14 | €39.13 | 1.22M |
| 2026-06-29 | €39.44 | -0.95% | €39.71 | €39.83 | €39.27 | 829.20K |
| 2026-06-26 | €39.82 | -0.72% | €40.14 | €40.34 | €39.58 | 746.56K |
| 2026-06-25 | €40.11 | +0.10% | €39.73 | €40.31 | €39.55 | 1.01M |
| 2026-06-24 | €40.07 | +0.43% | €39.57 | €40.15 | €39.57 | 1.10M |
| 2026-06-23 | €39.90 | +0.91% | €39.70 | €40.30 | €39.36 | 1.02M |
| 2026-06-22 | €39.54 | -0.18% | €39.37 | €39.54 | €38.85 | 1.71M |
| 2026-06-19 | €39.61 | +0.76% | €39.31 | €39.98 | €39.16 | 3.18M |
| 2026-06-18 | €39.31 | +0.69% | €38.93 | €39.34 | €38.76 | 1.57M |
| 2026-06-17 | €39.04 | +0.70% | €38.46 | €39.04 | €38.42 | 786.50K |
| 2026-06-16 | €38.77 | -0.21% | €39.09 | €39.27 | €38.21 | 942.76K |
| 2026-06-15 | €38.85 | +3.13% | €38.23 | €38.93 | €38.18 | 1.54M |
| 2026-06-12 | €37.67 | +1.13% | €37.50 | €38.08 | €37.47 | 861.28K |
| 2026-06-11 | €37.25 | -1.17% | €37.23 | €37.54 | €36.87 | 1.19M |
| 2026-06-10 | €37.69 | +1.40% | €37.46 | €37.86 | €37.41 | 1.34M |
| 2026-06-09 | €37.17 | +0.68% | €36.68 | €37.65 | €36.64 | 1.18M |
| 2026-06-08 | €36.92 | -0.91% | €36.90 | €37.25 | €36.77 | 1.06M |
| 2026-06-05 | €37.26 | +1.61% | €36.67 | €37.52 | €36.65 | 1.15M |
| 2026-06-04 | €36.67 | +1.97% | €36.20 | €36.78 | €36.02 | 1.41M |
| 2026-06-03 | €35.96 | -1.34% | €36.17 | €36.23 | €35.19 | 1.68M |
| 2026-06-02 | €36.45 | +2.82% | €35.75 | €36.79 | €35.11 | 2.49M |
| 2026-06-01 | €35.45 | -2.26% | €36.10 | €36.30 | €35.45 | 1.39M |
| 2026-05-29 | €36.27 | -1.20% | €37.01 | €37.04 | €36.26 | 3.25M |