Berlin - Delayed Quote EUR

Fresenius SE & Co KGaA (FRE.BE)

39.95

+0.14

+(0.35%)

At close: April 25 at 9:52:04 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	39.85	40.23	39.81	39.95	39.95	-
Apr 24, 2025	39.38	39.89	39.38	39.81	39.81	-
Apr 23, 2025	39.90	39.90	39.19	39.42	39.42	-
Apr 22, 2025	38.77	39.76	38.77	39.76	39.76	-
Apr 17, 2025	39.66	39.66	38.83	39.12	39.12	50
Apr 16, 2025	38.71	39.51	38.71	39.30	39.30	-
Apr 15, 2025	38.39	39.16	38.39	38.99	38.99	-
Apr 14, 2025	37.12	38.42	37.12	38.42	38.42	-
Apr 11, 2025	36.61	36.96	36.16	36.94	36.94	-
Apr 10, 2025	37.15	37.15	36.44	36.68	36.68	-
Apr 9, 2025	36.10	38.30	34.95	37.72	37.72	300
Apr 8, 2025	36.79	37.38	36.28	36.28	36.28	-
Apr 7, 2025	34.26	36.53	34.26	36.34	36.34	100
Apr 4, 2025	39.58	39.58	37.69	37.69	37.69	-
Apr 3, 2025	38.62	40.13	38.62	39.62	39.62	102
Apr 2, 2025	39.40	39.45	38.55	39.31	39.31	400
Apr 1, 2025	39.41	39.80	39.41	39.45	39.45	-
Mar 31, 2025	39.62	39.62	39.04	39.40	39.40	-
Mar 28, 2025	39.87	40.20	39.87	40.00	40.00	40
Mar 27, 2025	39.99	40.16	39.93	39.97	39.97	-
Mar 26, 2025	40.11	40.51	40.06	40.10	40.10	100
Mar 25, 2025	39.28	40.02	39.28	39.95	39.95	100
Mar 24, 2025	39.84	39.84	39.13	39.30	39.30	-
Mar 21, 2025	39.58	39.90	39.53	39.64	39.64	-
Mar 20, 2025	39.90	39.90	39.54	39.57	39.57	-
Mar 19, 2025	39.94	40.07	39.67	39.97	39.97	26
Mar 18, 2025	39.92	40.02	39.81	39.97	39.97	-
Mar 17, 2025	39.64	40.10	39.53	39.89	39.89	-
Mar 14, 2025	39.01	39.74	38.85	39.74	39.74	30
Mar 13, 2025	39.44	39.44	38.84	38.88	38.88	-
Mar 12, 2025	38.31	39.55	38.31	39.53	39.53	-
Mar 11, 2025	39.39	39.49	38.29	38.29	38.29	21
Mar 10, 2025	40.35	40.35	39.26	39.32	39.32	-
Mar 7, 2025	40.29	40.39	39.90	40.39	40.39	30
Mar 6, 2025	40.62	40.89	40.14	40.32	40.32	-
Mar 5, 2025	39.66	40.68	39.66	40.56	40.56	30
Mar 4, 2025	39.59	39.64	38.88	39.51	39.51	2,957
Mar 3, 2025	38.48	39.48	38.31	38.62	38.62	-
Feb 28, 2025	37.77	38.59	37.77	38.27	38.27	-
Feb 27, 2025	38.93	38.93	37.83	38.02	38.02	50
Feb 26, 2025	37.28	39.41	37.28	38.78	38.78	205
Feb 25, 2025	36.54	36.92	36.53	36.73	36.73	-
Feb 24, 2025	36.77	36.80	36.38	36.38	36.38	-
Feb 21, 2025	36.35	36.56	36.28	36.33	36.33	25
Feb 20, 2025	36.76	36.76	36.32	36.32	36.32	-
Feb 19, 2025	37.03	37.14	36.58	36.64	36.64	-
Feb 18, 2025	37.37	37.37	36.72	36.98	36.98	19
Feb 17, 2025	37.14	37.37	37.10	37.37	37.37	-
Feb 14, 2025	38.01	38.01	37.15	37.16	37.16	-
Feb 13, 2025	38.30	38.38	37.97	37.97	37.97	-
Feb 12, 2025	38.06	38.21	37.86	38.21	38.21	-
Feb 11, 2025	37.45	38.10	37.45	38.10	38.10	-
Feb 10, 2025	37.16	37.49	37.16	37.45	37.45	20
Feb 7, 2025	36.61	37.22	36.61	37.05	37.05	-
Feb 6, 2025	37.27	37.27	36.60	36.67	36.67	-
Feb 5, 2025	36.81	37.17	36.69	37.15	37.15	-
Feb 4, 2025	37.20	37.20	36.53	36.77	36.77	70
Feb 3, 2025	35.80	37.26	35.80	37.20	37.20	30
Jan 31, 2025	37.16	37.34	36.88	36.88	36.88	-
Jan 30, 2025	37.23	37.27	37.04	37.14	37.14	261
Jan 29, 2025	37.19	37.29	36.67	37.18	37.18	-
Jan 28, 2025	36.94	37.29	36.88	37.13	37.13	120
Jan 27, 2025	36.18	36.96	36.18	36.88	36.88	-
Jan 24, 2025	36.92	36.92	36.63	36.67	36.67	-
Jan 23, 2025	35.82	36.91	35.82	36.91	36.91	30
Jan 22, 2025	36.25	36.35	35.76	35.76	35.76	-
Jan 21, 2025	36.21	36.43	36.06	36.15	36.15	-
Jan 20, 2025	36.26	36.57	36.21	36.31	36.31	-
Jan 17, 2025	35.55	36.65	35.55	36.16	36.16	8
Jan 16, 2025	35.42	35.55	35.20	35.55	35.55	10
Jan 15, 2025	34.87	35.36	34.87	35.36	35.36	-
Jan 14, 2025	34.72	35.07	34.49	34.68	34.68	50
Jan 13, 2025	34.97	34.99	34.58	34.65	34.65	-
Jan 10, 2025	34.96	35.13	34.86	35.09	35.09	-
Jan 9, 2025	34.49	35.07	34.49	34.98	34.98	115
Jan 8, 2025	34.11	34.54	34.11	34.49	34.49	-
Jan 7, 2025	34.08	34.38	33.94	34.12	34.12	-
Jan 6, 2025	33.67	34.19	33.67	34.11	34.11	400
Jan 3, 2025	33.39	33.54	33.22	33.45	33.45	300
Jan 2, 2025	33.52	33.54	33.23	33.32	33.32	-
Dec 30, 2024	33.28	33.59	33.28	33.58	33.58	-
Dec 27, 2024	33.43	33.43	33.30	33.40	33.40	-
Dec 23, 2024	33.14	33.55	33.01	33.49	33.49	119
Dec 20, 2024	33.61	33.61	32.80	33.24	33.24	248
Dec 19, 2024	33.74	34.04	33.45	33.45	33.45	100
Dec 18, 2024	33.95	34.32	33.85	33.85	33.85	-
Dec 17, 2024	34.75	34.75	33.89	33.96	33.96	260
Dec 16, 2024	34.74	34.99	34.70	34.76	34.76	-
Dec 13, 2024	34.71	34.97	34.71	34.82	34.82	-
Dec 12, 2024	34.58	35.11	34.58	34.76	34.76	210
Dec 11, 2024	33.86	34.67	33.86	34.60	34.60	185
Dec 10, 2024	33.55	34.02	33.55	33.86	33.86	100
Dec 9, 2024	33.60	33.73	33.24	33.50	33.50	-
Dec 6, 2024	33.85	33.96	33.53	33.53	33.53	432
Dec 5, 2024	33.90	34.05	33.63	33.90	33.90	262
Dec 4, 2024	33.75	34.05	33.62	33.84	33.84	-
Dec 3, 2024	33.32	33.89	33.32	33.87	33.87	-
Dec 2, 2024	33.15	33.62	33.15	33.45	33.45	-
Nov 29, 2024	32.98	33.31	32.98	33.22	33.22	-
Nov 28, 2024	33.29	33.29	32.97	33.08	33.08	121
Nov 27, 2024	32.95	33.24	32.94	33.21	33.21	2
Nov 26, 2024	33.19	33.19	32.92	33.00	33.00	-
Nov 25, 2024	33.32	33.60	33.24	33.26	33.26	-
Nov 22, 2024	32.77	33.34	32.77	33.23	33.23	66
Nov 21, 2024	32.20	32.98	32.20	32.75	32.75	-
Nov 20, 2024	32.79	32.79	32.08	32.15	32.15	46
Nov 19, 2024	32.78	32.88	32.42	32.74	32.74	1,000
Nov 18, 2024	33.27	33.31	32.66	32.76	32.76	75
Nov 15, 2024	32.66	33.44	32.46	33.38	33.38	50
Nov 14, 2024	32.70	32.93	32.60	32.75	32.75	110
Nov 13, 2024	33.09	33.34	32.66	32.72	32.72	451
Nov 12, 2024	33.30	33.48	33.08	33.18	33.18	161
Nov 11, 2024	33.88	33.90	33.38	33.45	33.45	-
Nov 8, 2024	33.89	34.25	33.83	33.86	33.86	-
Nov 7, 2024	34.88	34.88	33.71	33.96	33.96	-
Nov 6, 2024	34.34	36.11	34.34	34.87	34.87	50
Nov 5, 2024	33.50	33.99	33.50	33.78	33.78	-
Nov 4, 2024	33.89	34.19	33.13	33.13	33.13	-
Nov 1, 2024	33.34	34.02	33.34	33.98	33.98	100
Oct 31, 2024	33.12	33.45	33.12	33.36	33.36	-
Oct 30, 2024	33.87	33.87	33.04	33.14	33.14	-
Oct 29, 2024	34.68	34.68	34.03	34.03	34.03	-
Oct 28, 2024	33.87	34.58	33.87	34.54	34.54	-
Oct 25, 2024	33.63	33.87	33.54	33.65	33.65	-
Oct 24, 2024	33.34	34.15	33.34	33.66	33.66	-
Oct 23, 2024	33.59	33.64	33.27	33.27	33.27	59
Oct 22, 2024	33.72	33.72	33.20	33.55	33.55	-
Oct 21, 2024	33.35	34.03	33.35	33.65	33.65	-
Oct 18, 2024	33.31	33.47	33.15	33.47	33.47	-
Oct 17, 2024	33.69	33.69	33.03	33.32	33.32	-
Oct 16, 2024	33.59	33.71	33.32	33.71	33.71	10
Oct 15, 2024	33.65	33.94	33.53	33.53	33.53	-
Oct 14, 2024	33.75	33.75	33.43	33.65	33.65	210
Oct 11, 2024	33.58	33.69	33.43	33.47	33.47	100
Oct 10, 2024	34.09	34.09	33.59	33.59	33.59	-
Oct 9, 2024	33.73	34.15	33.73	34.06	34.06	-
Oct 8, 2024	33.34	33.81	33.34	33.68	33.68	-
Oct 7, 2024	33.86	33.96	33.41	33.41	33.41	-
Oct 4, 2024	33.89	34.36	33.89	34.06	34.06	-
Oct 3, 2024	34.10	34.40	33.78	33.94	33.94	100
Oct 2, 2024	34.20	34.40	33.95	34.17	34.17	-
Oct 1, 2024	34.21	34.61	34.15	34.19	34.19	115
Sep 30, 2024	33.50	34.19	33.46	34.17	34.17	340
Sep 27, 2024	33.47	33.69	33.44	33.44	33.44	-
Sep 26, 2024	33.45	33.46	33.19	33.45	33.45	70
Sep 25, 2024	33.07	33.33	33.07	33.19	33.19	-
Sep 24, 2024	33.29	33.29	33.09	33.13	33.13	-
Sep 23, 2024	33.30	33.45	33.11	33.19	33.19	200
Sep 20, 2024	33.72	33.72	33.11	33.21	33.21	-
Sep 19, 2024	34.32	34.60	33.79	33.79	33.79	-
Sep 18, 2024	34.38	34.38	34.17	34.17	34.17	100
Sep 17, 2024	34.15	34.42	34.12	34.37	34.37	100
Sep 16, 2024	34.41	34.41	33.89	34.08	34.08	-
Sep 13, 2024	34.29	34.94	34.29	34.62	34.62	400
Sep 12, 2024	33.95	33.96	33.67	33.80	33.80	100
Sep 11, 2024	33.76	34.02	33.74	33.91	33.91	-
Sep 10, 2024	33.56	33.87	33.46	33.87	33.87	-
Sep 9, 2024	33.25	33.63	33.25	33.60	33.60	-
Sep 6, 2024	33.78	33.78	32.82	33.02	33.02	-
Sep 5, 2024	33.65	33.95	33.65	33.83	33.83	1,170
Sep 4, 2024	32.99	33.72	32.99	33.72	33.72	-
Sep 3, 2024	33.41	33.49	33.00	33.00	33.00	-
Sep 2, 2024	33.32	33.44	33.29	33.37	33.37	-
Aug 30, 2024	33.10	33.57	33.10	33.32	33.32	-
Aug 29, 2024	33.22	33.43	33.10	33.12	33.12	-
Aug 28, 2024	33.12	33.41	33.08	33.14	33.14	77
Aug 27, 2024	32.82	33.25	32.82	33.10	33.10	3
Aug 26, 2024	32.73	32.96	32.73	32.73	32.73	70
Aug 23, 2024	32.46	32.87	32.46	32.84	32.84	1,590
Aug 22, 2024	32.18	32.60	32.18	32.43	32.43	-
Aug 21, 2024	32.02	32.46	32.02	32.27	32.27	260
Aug 20, 2024	32.05	32.10	31.86	31.86	31.86	-
Aug 19, 2024	31.86	32.20	31.80	32.04	32.04	-
Aug 16, 2024	31.69	31.92	31.61	31.88	31.88	-
Aug 15, 2024	31.72	31.84	31.62	31.68	31.68	-
Aug 14, 2024	31.51	31.68	31.39	31.67	31.67	10
Aug 13, 2024	30.89	31.49	30.89	31.49	31.49	-
Aug 12, 2024	31.06	31.15	30.75	30.75	30.75	-
Aug 9, 2024	30.91	31.12	30.83	30.94	30.94	-
Aug 8, 2024	30.93	31.12	30.81	30.94	30.94	-
Aug 7, 2024	30.78	31.07	30.66	30.88	30.88	-
Aug 6, 2024	31.05	31.06	30.55	30.58	30.58	-
Aug 5, 2024	30.25	31.07	29.80	30.79	30.79	535
Aug 2, 2024	31.59	31.61	31.14	31.20	31.20	190
Aug 1, 2024	33.02	33.29	31.66	31.73	31.73	-
Jul 31, 2024	31.72	33.14	31.72	33.00	33.00	-
Jul 30, 2024	31.88	32.07	31.50	32.02	32.02	-
Jul 29, 2024	31.92	31.92	31.69	31.85	31.85	20
Jul 26, 2024	31.74	32.04	31.63	31.87	31.87	-
Jul 25, 2024	31.10	31.85	31.10	31.83	31.83	41
Jul 24, 2024	31.30	31.45	31.02	31.35	31.35	-
Jul 23, 2024	30.67	31.31	30.66	31.28	31.28	-
Jul 22, 2024	29.85	30.23	29.85	29.98	29.98	37
Jul 19, 2024	30.21	30.22	29.80	29.80	29.80	-
Jul 18, 2024	30.13	30.50	30.13	30.18	30.18	-
Jul 17, 2024	29.59	30.15	29.59	30.01	30.01	269
Jul 16, 2024	28.67	29.60	28.67	29.60	29.60	-
Jul 15, 2024	29.11	29.32	28.78	28.78	28.78	100
Jul 12, 2024	29.27	29.39	29.18	29.34	29.34	-
Jul 11, 2024	29.04	29.22	28.94	29.20	29.20	-
Jul 10, 2024	28.76	29.16	28.76	29.01	29.01	-
Jul 9, 2024	29.02	29.02	28.69	28.80	28.80	-
Jul 8, 2024	29.05	29.22	28.92	29.03	29.03	139
Jul 5, 2024	28.60	29.41	28.60	29.13	29.13	-
Jul 4, 2024	28.48	28.71	28.48	28.62	28.62	-
Jul 3, 2024	28.43	28.64	28.34	28.47	28.47	-
Jul 2, 2024	28.17	28.33	28.01	28.33	28.33	-
Jul 1, 2024	28.11	28.39	28.08	28.25	28.25	-
Jun 28, 2024	28.03	28.06	27.86	27.91	27.91	-
Jun 27, 2024	27.98	28.14	27.94	27.96	27.96	-
Jun 26, 2024	28.31	28.45	27.99	28.00	28.00	24
Jun 25, 2024	28.28	28.35	28.12	28.23	28.23	200
Jun 24, 2024	28.13	28.46	27.90	28.25	28.25	350
Jun 21, 2024	28.36	28.43	28.07	28.07	28.07	-
Jun 20, 2024	28.52	28.52	28.16	28.36	28.36	-
Jun 19, 2024	28.66	28.66	28.26	28.47	28.47	22
Jun 18, 2024	29.45	29.45	28.58	28.63	28.63	-
Jun 17, 2024	29.53	29.69	29.32	29.41	29.41	-
Jun 14, 2024	29.92	29.92	29.35	29.35	29.35	-
Jun 13, 2024	29.94	30.06	29.78	29.85	29.85	-
Jun 12, 2024	29.51	30.06	29.51	29.94	29.94	-
Jun 11, 2024	30.10	30.10	29.40	29.40	29.40	12
Jun 10, 2024	30.01	30.17	29.99	30.06	30.06	25
Jun 7, 2024	30.38	30.44	30.23	30.25	30.25	-
Jun 6, 2024	29.55	30.60	29.55	30.39	30.39	-
Jun 5, 2024	29.30	30.15	29.28	29.83	29.83	384
Jun 4, 2024	29.27	29.63	29.18	29.21	29.21	-
Jun 3, 2024	29.42	29.46	29.07	29.07	29.07	-
May 31, 2024	28.97	29.31	28.97	29.31	29.31	-
May 30, 2024	28.78	29.09	28.77	29.00	29.00	-
May 29, 2024	29.10	29.33	28.85	28.89	28.89	34
May 28, 2024	29.08	29.24	28.85	29.13	29.13	-
May 27, 2024	28.87	29.28	28.87	29.07	29.07	-
May 24, 2024	28.22	29.21	28.22	28.94	28.94	420
May 23, 2024	27.61	28.29	27.61	28.21	28.21	-
May 22, 2024	27.45	27.64	27.45	27.58	27.58	-
May 21, 2024	27.74	27.74	27.31	27.45	27.45	-
May 20, 2024	27.98	28.04	27.74	27.81	27.81	2,477
May 17, 2024	28.46	28.46	27.81	28.01	28.01	-
May 16, 2024	28.64	28.71	28.51	28.55	28.55	-
May 15, 2024	28.81	28.81	28.58	28.68	28.68	-
May 14, 2024	28.67	28.69	28.53	28.67	28.67	50
May 13, 2024	28.89	28.89	28.48	28.72	28.72	40
May 10, 2024	28.24	28.74	28.24	28.61	28.61	-
May 9, 2024	28.44	28.44	27.86	28.11	28.11	-
May 8, 2024	29.05	29.45	27.95	28.47	28.47	-
May 7, 2024	27.80	28.75	27.53	28.75	28.75	-
May 6, 2024	28.15	28.15	27.75	27.78	27.78	-
May 3, 2024	28.22	28.22	27.93	27.98	27.98	-
May 2, 2024	27.91	28.25	27.91	28.23	28.23	-
Apr 30, 2024	27.60	27.97	27.60	27.83	27.83	-
Apr 29, 2024	27.40	27.71	27.37	27.56	27.56	135
Apr 26, 2024	27.24	27.32	26.99	27.31	27.31	35
Apr 25, 2024	27.18	27.48	27.09	27.12	27.12	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius SE & Co KGaA (FRE.BE)