Hanover - Delayed Quote EUR

Fresenius SE & Co KGaA (FRE.HA)

37.10

+0.38

+(1.03%)

At close: 8:16:04 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.00	0.00	0.00	37.10	37.10	-
Apr 11, 2025	36.72	36.72	36.72	36.72	36.72	-
Apr 10, 2025	37.26	37.26	37.26	37.26	37.26	-
Apr 9, 2025	35.93	37.50	35.93	37.50	37.50	30
Apr 8, 2025	36.60	36.60	36.60	36.60	36.60	-
Apr 7, 2025	34.42	37.00	34.42	37.00	37.00	670
Apr 4, 2025	39.48	39.48	38.68	38.68	38.68	145
Apr 3, 2025	38.62	38.62	38.62	38.62	38.62	-
Apr 2, 2025	39.31	39.32	39.31	39.32	39.32	100
Apr 1, 2025	39.30	39.30	39.30	39.30	39.30	-
Mar 31, 2025	39.62	39.62	39.15	39.15	39.15	150
Mar 28, 2025	39.87	39.87	39.87	39.87	39.87	-
Mar 27, 2025	39.99	39.99	39.99	39.99	39.99	-
Mar 26, 2025	39.98	39.98	39.98	39.98	39.98	-
Mar 25, 2025	39.29	39.29	39.29	39.29	39.29	-
Mar 24, 2025	39.60	39.60	39.60	39.60	39.60	-
Mar 21, 2025	39.48	39.76	39.48	39.76	39.76	125
Mar 20, 2025	39.92	39.92	39.71	39.71	39.71	306
Mar 19, 2025	39.83	39.83	39.83	39.83	39.83	-
Mar 18, 2025	39.90	39.90	39.90	39.90	39.90	-
Mar 17, 2025	39.64	39.64	39.64	39.64	39.64	-
Mar 14, 2025	38.88	38.88	38.88	38.88	38.88	-
Mar 13, 2025	39.36	39.36	39.36	39.36	39.36	-
Mar 12, 2025	38.14	39.57	38.14	39.57	39.57	10
Mar 11, 2025	39.21	39.21	38.18	38.18	38.18	52
Mar 10, 2025	40.36	40.36	39.30	39.30	39.30	170
Mar 7, 2025	40.16	40.16	40.16	40.16	40.16	-
Mar 6, 2025	40.55	40.55	40.25	40.25	40.25	500
Mar 5, 2025	39.44	39.44	39.44	39.44	39.44	-
Mar 4, 2025	39.22	39.50	39.22	39.50	39.50	50
Mar 3, 2025	38.46	38.46	38.46	38.46	38.46	-
Feb 28, 2025	37.58	37.58	37.58	37.58	37.58	-
Feb 27, 2025	39.00	39.00	38.27	38.27	38.27	75
Feb 26, 2025	37.25	37.25	37.25	37.25	37.25	-
Feb 25, 2025	36.38	36.73	36.38	36.73	36.73	100
Feb 24, 2025	36.72	36.72	36.72	36.72	36.72	-
Feb 21, 2025	36.31	36.31	36.31	36.31	36.31	-
Feb 20, 2025	36.63	36.63	36.29	36.29	36.29	100
Feb 19, 2025	36.98	37.02	36.56	36.56	36.56	90
Feb 18, 2025	37.27	37.27	36.99	36.99	36.99	75
Feb 17, 2025	36.93	36.93	36.93	36.93	36.93	-
Feb 14, 2025	38.01	38.01	37.19	37.19	37.19	30
Feb 13, 2025	38.27	38.27	38.27	38.27	38.27	-
Feb 12, 2025	37.96	37.96	37.96	37.96	37.96	-
Feb 11, 2025	37.40	37.78	37.40	37.78	37.78	150
Feb 10, 2025	37.15	37.15	37.15	37.15	37.15	-
Feb 7, 2025	36.53	36.81	36.53	36.81	36.81	55
Feb 6, 2025	37.13	37.13	37.13	37.13	37.13	-
Feb 5, 2025	36.72	36.72	36.72	36.72	36.72	-
Feb 4, 2025	37.13	37.13	37.13	37.13	37.13	-
Feb 3, 2025	36.13	36.13	36.13	36.13	36.13	-
Jan 31, 2025	37.07	37.07	37.07	37.07	37.07	-
Jan 30, 2025	37.17	37.17	37.17	37.17	37.17	-
Jan 29, 2025	36.96	36.96	36.96	36.96	36.96	-
Jan 28, 2025	36.85	37.25	36.85	37.25	37.25	55
Jan 27, 2025	36.16	36.76	36.16	36.76	36.76	54
Jan 24, 2025	36.82	36.82	36.82	36.82	36.82	-
Jan 23, 2025	35.75	35.75	35.75	35.75	35.75	-
Jan 22, 2025	36.14	36.14	36.14	36.14	36.14	-
Jan 21, 2025	36.24	36.24	36.24	36.24	36.24	-
Jan 20, 2025	36.14	36.34	36.14	36.34	36.34	20
Jan 17, 2025	35.53	36.48	35.53	36.23	36.23	780
Jan 16, 2025	35.33	35.33	35.33	35.33	35.33	-
Jan 15, 2025	34.71	34.71	34.71	34.71	34.71	-
Jan 14, 2025	34.56	34.56	34.56	34.56	34.56	-
Jan 13, 2025	35.00	35.00	35.00	35.00	35.00	-
Jan 10, 2025	34.97	34.97	34.97	34.97	34.97	-
Jan 9, 2025	34.45	34.45	34.45	34.45	34.45	-
Jan 8, 2025	34.04	34.04	34.04	34.04	34.04	-
Jan 7, 2025	34.04	34.04	34.04	34.04	34.04	-
Jan 6, 2025	33.57	33.57	33.57	33.57	33.57	-
Jan 3, 2025	33.32	33.32	33.32	33.32	33.32	-
Jan 2, 2025	33.44	33.44	33.30	33.30	33.30	38
Dec 30, 2024	33.29	33.29	33.29	33.29	33.29	-
Dec 27, 2024	33.31	33.31	33.31	33.31	33.31	-
Dec 23, 2024	32.98	33.30	32.98	33.30	33.30	102
Dec 20, 2024	33.35	33.35	33.35	33.35	33.35	-
Dec 19, 2024	33.72	33.72	33.72	33.72	33.72	-
Dec 18, 2024	33.93	33.93	33.93	33.93	33.93	-
Dec 17, 2024	34.74	34.74	34.01	34.01	34.01	1
Dec 16, 2024	34.69	34.69	34.69	34.69	34.69	-
Dec 13, 2024	34.64	34.64	34.64	34.64	34.64	-
Dec 12, 2024	34.53	34.53	34.53	34.53	34.53	-
Dec 11, 2024	33.77	33.77	33.77	33.77	33.77	-
Dec 10, 2024	33.46	33.46	33.46	33.46	33.46	-
Dec 9, 2024	33.46	33.46	33.46	33.46	33.46	-
Dec 6, 2024	33.78	33.78	33.78	33.78	33.78	-
Dec 5, 2024	33.84	33.84	33.78	33.78	33.78	560
Dec 4, 2024	33.73	33.73	33.73	33.73	33.73	-
Dec 3, 2024	33.33	33.33	33.33	33.33	33.33	-
Dec 2, 2024	33.21	33.50	33.21	33.50	33.50	312
Nov 29, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 28, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 27, 2024	32.86	32.86	32.86	32.86	32.86	-
Nov 26, 2024	33.19	33.19	33.19	33.19	33.19	-
Nov 25, 2024	33.23	33.23	33.23	33.23	33.23	-
Nov 22, 2024	32.62	32.62	32.62	32.62	32.62	-
Nov 21, 2024	32.05	32.05	32.05	32.05	32.05	-
Nov 20, 2024	32.67	32.67	32.12	32.12	32.12	60
Nov 19, 2024	32.69	32.69	32.62	32.62	32.62	450
Nov 18, 2024	33.26	33.26	33.26	33.26	33.26	-
Nov 15, 2024	32.58	32.58	32.58	32.58	32.58	-
Nov 14, 2024	32.70	32.70	32.70	32.70	32.70	-
Nov 13, 2024	33.09	33.09	33.09	33.09	33.09	-
Nov 12, 2024	33.33	33.33	33.33	33.33	33.33	-
Nov 11, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 8, 2024	33.89	33.89	33.89	33.89	33.89	-
Nov 7, 2024	34.73	34.73	34.73	34.73	34.73	-
Nov 6, 2024	34.33	35.49	34.33	35.49	35.49	40
Nov 5, 2024	33.33	33.86	33.33	33.86	33.86	75
Nov 4, 2024	33.77	33.77	33.77	33.77	33.77	-
Nov 1, 2024	33.33	33.33	33.33	33.33	33.33	-
Oct 31, 2024	33.11	33.11	33.11	33.11	33.11	-
Oct 30, 2024	33.87	33.87	33.43	33.43	33.43	600
Oct 29, 2024	34.62	34.62	34.62	34.62	34.62	-
Oct 28, 2024	33.72	34.70	33.72	34.70	34.70	2
Oct 25, 2024	33.60	33.60	33.54	33.54	33.54	386
Oct 24, 2024	33.26	33.26	33.26	33.26	33.26	-
Oct 23, 2024	33.56	33.56	33.56	33.56	33.56	-
Oct 22, 2024	33.65	33.65	33.65	33.65	33.65	-
Oct 21, 2024	33.32	33.32	33.32	33.32	33.32	-
Oct 18, 2024	33.21	33.52	33.21	33.52	33.52	10
Oct 17, 2024	33.58	33.58	33.58	33.58	33.58	-
Oct 16, 2024	33.60	33.60	33.60	33.60	33.60	-
Oct 15, 2024	33.62	33.62	33.62	33.62	33.62	-
Oct 14, 2024	33.46	33.46	33.46	33.46	33.46	-
Oct 11, 2024	33.55	33.55	33.55	33.55	33.55	-
Oct 10, 2024	34.01	34.01	33.67	33.67	33.67	63
Oct 9, 2024	33.66	33.66	33.66	33.66	33.66	-
Oct 8, 2024	33.31	33.82	33.31	33.82	33.82	29
Oct 7, 2024	33.55	33.55	33.55	33.55	33.55	50
Oct 4, 2024	33.81	34.38	33.81	34.31	34.31	2,200
Oct 3, 2024	34.02	34.02	33.87	33.87	33.87	75
Oct 2, 2024	34.11	34.11	34.01	34.01	34.01	50
Oct 1, 2024	34.16	34.61	33.93	33.93	33.93	4,960
Sep 30, 2024	33.45	33.93	33.45	33.93	33.93	178
Sep 27, 2024	33.38	33.38	33.38	33.38	33.38	-
Sep 26, 2024	33.35	33.35	33.35	33.35	33.35	-
Sep 25, 2024	33.06	33.06	33.06	33.06	33.06	-
Sep 24, 2024	33.19	33.19	33.19	33.19	33.19	-
Sep 23, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 20, 2024	33.62	33.62	33.62	33.62	33.62	-
Sep 19, 2024	34.31	34.31	34.20	34.20	34.20	400
Sep 18, 2024	34.32	34.32	34.32	34.32	34.32	-
Sep 17, 2024	34.04	34.43	34.04	34.43	34.43	100
Sep 16, 2024	34.34	34.34	34.34	34.34	34.34	-
Sep 13, 2024	34.29	35.01	34.29	35.01	35.01	610
Sep 12, 2024	33.89	33.89	33.89	33.89	33.89	-
Sep 11, 2024	33.71	33.71	33.71	33.71	33.71	-
Sep 10, 2024	33.54	33.54	33.54	33.54	33.54	-
Sep 9, 2024	33.19	33.19	33.19	33.19	33.19	93
Sep 6, 2024	33.63	33.63	33.63	33.63	33.63	-
Sep 5, 2024	33.56	33.56	33.56	33.56	33.56	-
Sep 4, 2024	32.91	32.91	32.91	32.91	32.91	-
Sep 3, 2024	33.36	33.36	33.36	33.36	33.36	-
Sep 2, 2024	33.26	33.26	33.26	33.26	33.26	-
Aug 30, 2024	33.03	33.03	33.03	33.03	33.03	-
Aug 29, 2024	33.10	33.30	33.10	33.30	33.30	150
Aug 28, 2024	33.06	33.06	33.06	33.06	33.06	-
Aug 27, 2024	32.71	32.71	32.71	32.71	32.71	-
Aug 26, 2024	32.68	32.88	32.68	32.85	32.85	183
Aug 23, 2024	32.41	32.41	32.41	32.41	32.41	-
Aug 22, 2024	32.13	32.13	32.13	32.13	32.13	-
Aug 21, 2024	31.90	31.90	31.90	31.90	31.90	-
Aug 20, 2024	31.96	31.96	31.96	31.96	31.96	-
Aug 19, 2024	31.84	31.84	31.84	31.84	31.84	-
Aug 16, 2024	31.58	32.08	31.58	32.00	32.00	2,411
Aug 15, 2024	31.67	31.67	31.67	31.67	31.67	-
Aug 14, 2024	31.38	31.38	31.38	31.38	31.38	-
Aug 13, 2024	30.76	30.76	30.76	30.76	30.76	-
Aug 12, 2024	30.95	30.95	30.95	30.95	30.95	-
Aug 9, 2024	30.81	30.81	30.81	30.81	30.81	-
Aug 8, 2024	30.81	30.81	30.81	30.81	30.81	-
Aug 7, 2024	30.65	31.03	30.65	31.03	31.03	280
Aug 6, 2024	30.88	30.88	30.88	30.88	30.88	-
Aug 5, 2024	30.30	30.30	30.30	30.30	30.30	-
Aug 2, 2024	31.53	31.53	31.53	31.53	31.53	-
Aug 1, 2024	32.87	32.87	32.87	32.87	32.87	-
Jul 31, 2024	31.68	32.51	31.68	32.51	32.51	335
Jul 30, 2024	31.70	32.08	31.70	32.08	32.08	20
Jul 29, 2024	31.82	31.82	31.82	31.82	31.82	-
Jul 26, 2024	31.73	32.00	31.73	32.00	32.00	1,740
Jul 25, 2024	31.19	31.19	31.19	31.19	31.19	-
Jul 24, 2024	31.23	31.23	31.10	31.10	31.10	130
Jul 23, 2024	30.65	30.65	30.65	30.65	30.65	-
Jul 22, 2024	29.74	29.74	29.74	29.74	29.74	-
Jul 19, 2024	30.10	30.10	30.10	30.10	30.10	-
Jul 18, 2024	30.00	30.25	30.00	30.25	30.25	90
Jul 17, 2024	29.46	30.05	29.46	30.05	30.05	170
Jul 16, 2024	28.63	29.53	28.63	29.53	29.53	5
Jul 15, 2024	29.05	29.05	29.05	29.05	29.05	-
Jul 12, 2024	29.25	29.25	29.25	29.25	29.25	-
Jul 11, 2024	28.93	28.93	28.93	28.93	28.93	-
Jul 10, 2024	28.68	28.68	28.68	28.68	28.68	-
Jul 9, 2024	28.90	28.90	28.90	28.90	28.90	-
Jul 8, 2024	28.86	28.86	28.86	28.86	28.86	-
Jul 5, 2024	28.52	29.02	28.52	29.02	29.02	100
Jul 4, 2024	28.39	28.62	28.39	28.62	28.62	1,400
Jul 3, 2024	28.36	28.36	28.36	28.36	28.36	-
Jul 2, 2024	28.13	28.13	28.13	28.13	28.13	-
Jul 1, 2024	28.02	28.14	28.02	28.14	28.14	30
Jun 28, 2024	27.99	27.99	27.99	27.99	27.99	-
Jun 27, 2024	27.89	27.89	27.89	27.89	27.89	-
Jun 26, 2024	28.18	28.18	28.18	28.18	28.18	-
Jun 25, 2024	28.16	28.16	28.16	28.16	28.16	-
Jun 24, 2024	28.02	28.02	28.02	28.02	28.02	-
Jun 21, 2024	28.35	28.35	28.35	28.35	28.35	-
Jun 20, 2024	28.45	28.45	28.44	28.44	28.44	200
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 7, 2024	30.31	30.31	30.31	30.31	30.31	-
Jun 6, 2024	29.65	30.14	29.65	30.14	30.14	1,240
Jun 5, 2024	29.19	29.19	29.19	29.19	29.19	-
Jun 4, 2024	29.14	29.14	29.14	29.14	29.14	-
Jun 3, 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 9, 2024	28.36	28.36	28.36	28.36	28.36	-
May 8, 2024	29.00	29.00	29.00	29.00	29.00	330
May 7, 2024	27.73	27.73	27.73	27.73	27.73	-
May 6, 2024	27.92	27.92	27.92	27.92	27.92	-
May 3, 2024	28.19	28.28	28.19	28.28	28.28	202
May 2, 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

FME.DU Fresenius Medical Care AG & Co. KGaA

43.30

+3.66%

GPTHEALTH.NS GPT Healthcare Limited

166.40

-0.28%

4005.SR National Medical Care Company

149.80

-2.09%

MCOV-B.ST Medicover AB (publ)

205.50

+2.24%

FME.DE Fresenius Medical Care AG

43.57

+4.84%

A50.SI Thomson Medical Group Limited

0.0420

0.00%

AMS American Shared Hospital Services

2.6800

-1.11%

TTALO.HE Terveystalo Oyj

11.56

+2.85%

SPI.L Spire Healthcare Group plc

183.40

+3.62%

AIRS AirSculpt Technologies, Inc.

1.7750

-2.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius SE & Co KGaA (FRE.HA)

Related Tickers