Fresenius SE+CO.KGAA O.N.

FRE 
(XETRA) 
 

History: Fresenius SE+CO.KGAA O.N.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
44.14
45.07
43.99
44.06
1,937,925
44.48
0
22/08/2019
43.71
44.75
43.53
43.99
1,296,673
44.21
0
21/08/2019
43.50
44.11
43.49
43.90
1,002,265
43.90
0
20/08/2019
43.60
44.23
43.49
43.52
1,420,175
43.75
0
19/08/2019
42.68
43.60
42.50
43.47
1,689,773
43.28
0
16/08/2019
41.83
42.52
41.73
42.26
1,330,765
42.27
0
15/08/2019
41.92
42.29
41.03
41.75
1,493,509
41.75
0
14/08/2019
43.05
43.05
41.73
41.99
1,768,653
42.10
0
13/08/2019
42.17
43.48
42.15
42.97
2,075,538
42.89
0
12/08/2019
42.60
43.07
42.05
42.26
1,464,952
42.41
0
09/08/2019
42.60
42.85
42.16
42.49
2,361,724
42.49
0
08/08/2019
42.90
42.95
42.56
42.86
1,958,581
42.80
0
07/08/2019
42.91
43.37
41.75
42.41
2,657,646
42.43
0
06/08/2019
43.44
44.05
42.53
42.60
2,155,633
43.01
0
05/08/2019
44.39
44.43
43.29
43.50
2,321,676
43.50
0
02/08/2019
44.24
45.69
43.86
44.71
2,771,359
44.96
0
01/08/2019
45.40
46.15
45.14
45.78
1,786,082
45.75
0
31/07/2019
44.95
46.56
44.83
45.54
2,289,036
45.80
0
30/07/2019
46.99
47.58
43.10
44.94
4,461,460
44.90
0
29/07/2019
45.11
46.04
45.00
45.92
1,675,732
45.75
0
26/07/2019
45.01
45.40
44.71
45.04
1,432,448
45.06
0
25/07/2019
45.81
46.26
44.89
45.00
1,876,501
45.50
0
24/07/2019
45.32
46.20
45.29
45.63
1,442,021
45.75
0
23/07/2019
45.06
45.45
44.46
45.20
1,896,423
45.06
0
22/07/2019
44.81
45.62
44.41
44.88
1,456,929
45.13
0
19/07/2019
45.50
45.70
44.21
45.03
1,865,915
44.89
0
18/07/2019
45.64
46.14
45.22
45.33
1,448,972
45.50
0
17/07/2019
47.01
47.01
45.50
45.63
1,727,748
45.84
0
16/07/2019
46.80
47.40
46.78
46.78
1,220,229
46.93
0
15/07/2019
46.70
47.29
46.26
46.80
1,642,650
46.80
0
12/07/2019
47.81
47.86
45.81
46.48
2,173,361
46.56
0
11/07/2019
46.47
48.50
46.32
47.57
2,264,811
47.47
0
10/07/2019
45.97
46.52
45.50
46.12
1,869,852
46.11
0
09/07/2019
47.33
47.41
45.65
45.84
2,402,584
46.25
0
08/07/2019
47.64
47.84
46.98
47.47
1,046,638
47.44
0
05/07/2019
48.02
48.45
47.66
47.77
1,195,450
47.93
0
04/07/2019
48.34
48.62
47.65
48.13
839,254
48.06
0
03/07/2019
48.11
48.97
47.99
48.16
1,151,690
48.39
0
02/07/2019
48.74
48.82
48.04
48.08
1,236,853
48.19
0
01/07/2019
48.06
49.49
48.06
48.63
2,325,244
48.75
0
28/06/2019
47.84
48.36
47.38
47.68
1,916,358
47.77
0
27/06/2019
47.56
48.45
47.40
47.88
1,823,147
48.00
0
26/06/2019
47.24
47.74
46.97
47.16
1,152,574
47.31
0
25/06/2019
47.43
47.93
47.27
47.61
1,329,810
47.60
0
24/06/2019
48.37
48.86
47.31
47.36
1,230,319
47.67
0
21/06/2019
48.88
49.04
47.93
48.19
3,542,259
48.39
0
20/06/2019
48.54
49.40
48.46
48.75
1,642,391
49.00
0
19/06/2019
47.55
48.38
47.29
48.37
1,475,534
48.06
0
18/06/2019
46.61
48.18
45.86
47.97
2,065,540
47.54
0
17/06/2019
45.91
46.61
45.88
46.47
1,069,252
46.38
0
14/06/2019
45.80
46.29
45.74
46.13
1,165,142
46.05
0
13/06/2019
45.23
46.89
45.05
46.14
2,022,965
46.13
0
12/06/2019
46.50
46.63
45.26
45.32
1,895,957
45.63
0
11/06/2019
46.20
47.68
46.13
46.78
1,907,119
46.98
0
07/06/2019
45.92
46.20
45.55
45.90
1,339,794
45.90
0
06/06/2019
46.85
46.91
45.63
45.96
1,611,553
46.17
0
05/06/2019
46.98
47.37
46.69
46.69
1,626,100
46.85
0
04/06/2019
45.47
46.97
45.18
46.84
1,636,866
46.44
0
03/06/2019
45.16
45.91
44.87
45.91
1,317,813
45.59
0
31/05/2019
45.43
45.50
44.34
45.41
1,870,069
45.24
0
30/05/2019
46.56
46.63
46.01
46.11
843,001
46.20
0
29/05/2019
47.21
47.31
46.27
46.34
1,784,179
46.55
0
28/05/2019
47.83
48.03
47.24
47.75
1,799,587
47.75
0
27/05/2019
47.88
48.38
47.53
47.69
639,141
47.78
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 10:51:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-24 11:51:40 - 2019-08-24 10:51:40 - 1000 - Website: OKAY