Fresenius SE & Co KGaA (FRE.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 5 |
| Jun 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jun 18, 2024 | 29.30 | 29.30 | 29.19 | 29.19 | 29.19 | 5 |
| Jun 17, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Jun 14, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Jun 13, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Jun 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Jun 11, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Jun 10, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Jun 07, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Jun 06, 2024 | 29.65 | 30.14 | 29.65 | 30.14 | 30.14 | 1,240 |
| Jun 05, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| Jun 04, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| Jun 03, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| May 31, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| May 30, 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | 50 |
| May 29, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| May 28, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| May 27, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| May 24, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| May 23, 2024 | 27.50 | 27.98 | 27.50 | 27.98 | 27.98 | 268 |
| May 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| May 21, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| May 20, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 10 |
| May 17, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| May 16, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| May 15, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| May 14, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| May 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| May 10, 2024 | 28.23 | 28.75 | 28.23 | 28.75 | 28.75 | 100 |
| May 09, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| May 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 330 |
| May 07, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| May 06, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| May 03, 2024 | 28.19 | 28.28 | 28.19 | 28.28 | 28.28 | 202 |
| May 02, 2024 | 27.93 | 28.26 | 27.93 | 28.26 | 28.26 | 200 |
| Apr 30, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| Apr 29, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 26, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Apr 25, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| Apr 24, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| Apr 23, 2024 | 27.57 | 27.63 | 27.57 | 27.63 | 27.63 | 20 |
| Apr 22, 2024 | 26.91 | 27.49 | 26.91 | 27.49 | 27.49 | 12 |
| Apr 19, 2024 | 26.13 | 26.65 | 26.13 | 26.50 | 26.50 | 110 |
| Apr 18, 2024 | 26.63 | 26.63 | 26.61 | 26.61 | 26.61 | 80 |
| Apr 17, 2024 | 26.44 | 26.62 | 26.44 | 26.62 | 26.62 | 50 |
| Apr 16, 2024 | 25.23 | 26.30 | 25.23 | 26.26 | 26.26 | 666 |
| Apr 15, 2024 | 25.34 | 25.43 | 25.34 | 25.43 | 25.43 | 210 |
| Apr 12, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Apr 11, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| Apr 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Apr 09, 2024 | 25.52 | 25.52 | 25.33 | 25.33 | 25.33 | 315 |
| Apr 08, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Apr 05, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| Apr 04, 2024 | 24.56 | 25.21 | 24.56 | 25.21 | 25.21 | 70 |
| Apr 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Apr 02, 2024 | 24.99 | 24.99 | 24.56 | 24.56 | 24.56 | 50 |
| Mar 28, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Mar 27, 2024 | 24.62 | 24.63 | 24.62 | 24.63 | 24.63 | 21 |
| Mar 26, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Mar 25, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 87 |
| Mar 22, 2024 | 24.60 | 24.75 | 24.60 | 24.75 | 24.75 | 60 |
| Mar 21, 2024 | 24.99 | 24.99 | 24.78 | 24.78 | 24.78 | 251 |
| Mar 20, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Mar 19, 2024 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | 150 |
| Mar 18, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| Mar 15, 2024 | 25.10 | 25.10 | 24.96 | 24.96 | 24.96 | 295 |
| Mar 14, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| Mar 13, 2024 | 25.53 | 25.53 | 25.22 | 25.22 | 25.22 | 165 |
| Mar 12, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| Mar 11, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| Mar 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 07, 2024 | 25.00 | 25.74 | 25.00 | 25.74 | 25.74 | 180 |
| Mar 06, 2024 | 25.60 | 25.60 | 25.26 | 25.26 | 25.26 | 200 |
| Mar 05, 2024 | 24.79 | 25.60 | 24.79 | 25.60 | 25.60 | 300 |
| Mar 04, 2024 | 25.84 | 25.84 | 24.49 | 24.49 | 24.49 | 80 |
| Mar 01, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| Feb 29, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Feb 28, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Feb 27, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Feb 26, 2024 | 25.67 | 26.01 | 25.67 | 26.01 | 26.01 | 40 |
| Feb 23, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| Feb 22, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Feb 21, 2024 | 25.73 | 26.05 | 25.73 | 26.05 | 26.05 | 10 |
| Feb 20, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| Feb 19, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Feb 16, 2024 | 26.42 | 26.42 | 26.37 | 26.37 | 26.37 | 1 |
| Feb 15, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| Feb 14, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Feb 13, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Feb 12, 2024 | 25.28 | 25.71 | 25.28 | 25.71 | 25.71 | 77 |
| Feb 09, 2024 | 25.27 | 25.32 | 25.27 | 25.32 | 25.32 | 100 |
| Feb 08, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Feb 07, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Feb 06, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Feb 05, 2024 | 25.26 | 25.45 | 25.26 | 25.45 | 25.45 | 200 |
| Feb 02, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| Feb 01, 2024 | 25.93 | 25.93 | 25.80 | 25.83 | 25.83 | 201 |
| Jan 31, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Jan 30, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.