Frankfurt - Delayed Quote EUR

Fresenius SE & Co. KGaA (FREA.F)

Compare
8.55
+0.05
+(0.59%)
As of 8:16:55 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20258.558.558.558.558.5512
Jan 14, 20258.508.508.508.508.50-
Jan 13, 20258.608.608.558.558.55-
Jan 10, 20258.608.608.608.608.60-
Jan 9, 20258.508.508.508.508.50-
Jan 8, 20258.408.408.408.408.40-
Jan 7, 20258.408.458.408.458.4512
Jan 6, 20258.258.258.258.258.25-
Jan 3, 20258.208.208.208.208.20-
Jan 2, 20258.208.208.208.208.20-
Dec 30, 20248.208.208.208.208.20-
Dec 27, 20248.208.258.208.258.25-
Dec 23, 20248.108.108.108.108.10-
Dec 20, 20248.208.208.208.208.20-
Dec 19, 20248.308.308.308.308.3040
Dec 18, 20248.358.358.358.358.35-
Dec 17, 20248.558.558.558.558.55-
Dec 16, 20248.558.558.558.558.55-
Dec 13, 20248.558.558.558.558.55-
Dec 12, 20248.508.508.508.508.50-
Dec 11, 20248.308.308.308.308.30-
Dec 10, 20248.258.258.258.258.25-
Dec 9, 20248.258.258.258.258.25-
Dec 6, 20248.308.308.308.308.30-
Dec 5, 20248.358.358.358.358.35-
Dec 4, 20248.308.308.308.308.30-
Dec 3, 20248.208.208.208.208.20-
Dec 2, 20248.158.158.158.158.15-
Nov 29, 20248.108.108.108.108.10-
Nov 28, 20248.208.208.108.108.10-
Nov 27, 20248.108.158.108.158.15-
Nov 26, 20248.158.158.158.158.15-
Nov 25, 20248.208.208.208.208.20-
Nov 22, 20248.058.058.058.058.05-
Nov 21, 20247.908.107.908.108.10-
Nov 20, 20248.058.058.058.058.05-
Nov 19, 20248.058.108.058.108.10-
Nov 18, 20248.208.208.208.208.20-
Nov 15, 20248.008.258.008.258.25-
Nov 14, 20248.058.058.058.058.05-
Nov 13, 20248.158.158.108.108.10-
Nov 12, 20248.208.558.208.558.554
Nov 11, 20248.308.308.308.308.30-
Nov 8, 20248.358.358.358.358.35-
Nov 7, 20248.558.558.558.558.55-
Nov 6, 20248.458.458.458.458.45-
Nov 5, 20248.208.358.208.358.35-
Nov 4, 20248.308.308.308.308.30-
Nov 1, 20248.208.208.208.208.20-
Oct 31, 20248.158.308.158.308.30-
Oct 30, 20248.358.358.208.208.20-
Oct 29, 20248.508.558.408.408.40-
Oct 28, 20248.308.508.308.508.50200
Oct 25, 20248.258.258.258.258.25-
Oct 24, 20248.208.208.208.208.20-
Oct 23, 20248.258.258.258.258.25-
Oct 22, 20248.308.308.258.258.25-
Oct 21, 20248.258.258.258.258.25-
Oct 18, 20248.158.158.158.158.15-
Oct 17, 20248.308.308.308.308.30-
Oct 16, 20248.308.308.308.308.30-
Oct 15, 20248.258.258.258.258.25-
Oct 14, 20248.258.258.258.258.25-
Oct 11, 20248.258.258.258.258.25-
Oct 10, 20248.408.408.408.408.40-
Oct 9, 20248.308.308.308.308.30-
Oct 8, 20248.208.208.208.208.20-
Oct 7, 20248.308.308.308.308.30-
Oct 4, 20248.358.358.358.358.35-
Oct 3, 20248.408.408.408.408.40-
Oct 2, 20248.458.458.458.458.45-
Oct 1, 20248.408.758.408.758.758
Sep 30, 20248.258.258.258.258.25-
Sep 27, 20248.208.208.208.208.20-
Sep 26, 20248.208.208.208.208.20-
Sep 25, 20248.158.158.158.158.15-
Sep 24, 20248.158.158.158.158.15-
Sep 23, 20248.158.208.158.208.2056
Sep 20, 20248.308.508.308.508.5030
Sep 19, 20248.458.458.458.458.45-
Sep 18, 20248.458.458.458.458.45-
Sep 17, 20248.408.408.408.408.40-
Sep 16, 20248.458.458.458.458.45-
Sep 13, 20248.458.458.458.458.45-
Sep 12, 20248.358.358.358.358.35-
Sep 11, 20248.308.308.308.308.30-
Sep 10, 20248.258.258.258.258.25-
Sep 9, 20248.158.158.158.158.15-
Sep 6, 20248.258.258.258.258.25-
Sep 5, 20248.258.258.258.258.25-
Sep 4, 20248.108.108.108.108.10-
Sep 3, 20248.208.208.208.208.20-
Sep 2, 20248.208.208.208.208.20-
Aug 30, 20248.158.158.158.158.15-
Aug 29, 20248.158.258.158.258.25-
Aug 28, 20248.158.158.158.158.15-
Aug 27, 20248.058.058.058.058.05-
Aug 26, 20248.058.058.058.058.05-
Aug 23, 20247.957.957.957.957.95-
Aug 22, 20247.907.907.907.907.90-
Aug 21, 20247.857.857.857.857.85-
Aug 20, 20247.857.857.857.857.85-
Aug 19, 20247.857.857.857.857.85-
Aug 16, 20247.757.757.757.757.75-
Aug 15, 20247.807.807.807.807.80-
Aug 14, 20247.707.707.707.707.70-
Aug 13, 20247.557.657.557.657.65-
Aug 12, 20247.607.607.607.607.60-
Aug 9, 20247.607.607.607.607.60-
Aug 8, 20247.557.557.557.557.55-
Aug 7, 20247.557.557.557.557.55-
Aug 6, 20247.607.607.607.607.60-
Aug 5, 20247.507.507.507.507.50-
Aug 2, 20247.757.757.757.757.75-
Aug 1, 20248.108.108.108.108.10-
Jul 31, 20247.807.807.807.807.80-
Jul 30, 20247.807.807.807.807.80-
Jul 29, 20247.857.857.857.857.85-
Jul 26, 20247.807.807.807.807.80-
Jul 25, 20247.707.707.707.707.70-
Jul 24, 20247.657.657.657.657.65-
Jul 23, 20247.507.507.507.507.50-
Jul 22, 20247.307.357.307.357.35-
Jul 19, 20247.407.407.407.407.40-
Jul 18, 20247.357.357.357.357.35-
Jul 17, 20247.257.257.257.257.25-
Jul 16, 20247.057.057.057.057.05-
Jul 15, 20247.157.157.157.157.15-
Jul 12, 20247.207.207.157.157.15-
Jul 11, 20247.107.107.107.107.10-
Jul 10, 20247.057.057.057.057.05-
Jul 9, 20247.107.107.057.057.05-
Jul 8, 20247.057.057.057.057.05-
Jul 5, 20247.057.057.057.057.05-
Jul 4, 20247.007.007.007.007.00-
Jul 3, 20246.956.956.956.956.95-
Jul 2, 20246.906.906.906.906.90-
Jul 1, 20246.857.006.857.007.00-
Jun 28, 20246.856.856.856.856.85-
Jun 27, 20246.856.856.856.856.85-
Jun 26, 20246.906.906.906.906.90-
Jun 25, 20246.906.906.906.906.90-
Jun 24, 20246.856.856.856.856.85-
Jun 21, 20246.956.956.956.956.95-
Jun 20, 20247.007.007.007.007.00-
Jun 19, 20247.007.007.007.007.00-
Jun 18, 20247.207.207.207.207.20-
Jun 17, 20247.257.257.257.257.25-
Jun 14, 20247.357.357.357.357.35-
Jun 13, 20247.357.357.357.357.35-
Jun 12, 20247.257.257.257.257.25-
Jun 11, 20247.407.407.407.407.40-
Jun 10, 20247.407.407.407.407.40-
Jun 7, 20247.457.507.457.507.50-
Jun 6, 20247.307.307.307.307.30-
Jun 5, 20247.157.157.157.157.15-
Jun 4, 20247.157.157.157.157.15-
Jun 3, 20247.207.207.207.207.20-
May 31, 20247.107.107.107.107.10-
May 30, 20247.057.057.057.057.05-
May 29, 20247.157.157.157.157.15-
May 28, 20247.157.157.157.157.15-
May 27, 20247.107.107.107.107.10-
May 24, 20246.906.906.906.906.90-
May 23, 20246.756.756.756.756.75-
May 22, 20246.706.706.706.706.70-
May 21, 20246.806.806.806.806.80-
May 20, 20246.856.856.856.856.85-
May 17, 20246.956.956.956.956.95-
May 16, 20247.007.007.007.007.00-
May 15, 20247.057.057.057.057.05-
May 14, 20247.007.007.007.007.00-
May 13, 20247.057.057.057.057.05-
May 10, 20246.906.956.906.956.95-
May 9, 20246.956.956.856.856.85-
May 8, 20247.107.107.107.107.10-
May 7, 20246.806.806.806.806.80-
May 6, 20246.806.806.806.806.80-
May 3, 20246.906.906.906.906.90-
May 2, 20246.856.856.856.856.85-
Apr 30, 20246.756.756.756.756.75-
Apr 29, 20246.656.656.656.656.65-
Apr 26, 20246.656.656.656.656.65-
Apr 25, 20246.656.656.656.656.65-
Apr 24, 20246.806.806.806.806.80-
Apr 23, 20246.756.756.756.756.7520
Apr 22, 20246.607.106.607.107.1020
Apr 19, 20246.406.556.406.556.55-
Apr 18, 20246.506.756.506.756.7560
Apr 17, 20246.456.456.456.456.45-
Apr 16, 20246.156.156.156.156.15-
Apr 15, 20246.206.206.206.206.20-
Apr 12, 20246.256.256.256.256.25-
Apr 11, 20246.206.206.206.206.20-
Apr 10, 20246.206.506.206.506.503
Apr 9, 20246.256.256.206.206.20-
Apr 8, 20246.156.156.156.156.15-
Apr 5, 20246.106.106.106.106.10-
Apr 4, 20246.006.006.006.006.00-
Apr 3, 20246.006.006.006.006.00-
Apr 2, 20246.106.106.106.106.10-
Mar 28, 20246.106.106.106.106.10-
Mar 27, 20246.006.356.006.356.35100
Mar 26, 20246.006.255.956.256.2575
Mar 25, 20246.056.056.056.056.05-
Mar 22, 20246.006.006.006.006.00-
Mar 21, 20246.106.106.106.106.10-
Mar 20, 20246.156.156.156.156.15-
Mar 19, 20246.156.356.156.356.35110
Mar 18, 20246.106.106.106.106.10-
Mar 15, 20246.156.156.156.156.15-
Mar 14, 20246.256.256.206.206.20-
Mar 13, 20246.256.256.256.256.25-
Mar 12, 20246.256.256.256.256.25-
Mar 11, 20246.256.306.256.306.30-
Mar 8, 20246.256.256.256.256.25-
Mar 7, 20246.106.106.106.106.10-
Mar 6, 20246.206.206.156.156.15-
Mar 5, 20246.006.256.006.256.25-
Mar 4, 20246.306.306.106.106.10-
Mar 1, 20246.356.356.356.356.35-
Feb 29, 20246.356.356.356.356.35-
Feb 28, 20246.406.406.406.406.40-
Feb 27, 20246.356.356.356.356.35-
Feb 26, 20246.306.306.306.306.30-
Feb 23, 20246.306.306.306.306.30-
Feb 22, 20246.506.506.356.356.35-
Feb 21, 20246.306.356.306.356.35-
Feb 20, 20246.606.606.606.606.60-
Feb 19, 20246.506.506.506.506.50-
Feb 16, 20246.506.506.506.506.50-
Feb 15, 20246.506.506.456.506.5070
Feb 14, 20246.206.456.206.456.45-
Feb 13, 20246.356.356.356.356.35-
Feb 12, 20246.206.206.206.206.20-
Feb 9, 20246.256.256.256.256.25-
Feb 8, 20246.256.256.256.256.25-
Feb 7, 20246.356.356.356.356.35-
Feb 6, 20246.306.306.306.306.30-
Feb 5, 20246.256.256.256.256.25-
Feb 2, 20246.456.456.456.456.45-
Feb 1, 20246.406.406.356.356.35-
Jan 31, 20246.556.556.556.556.55-
Jan 30, 20246.706.706.706.706.70-
Jan 29, 20246.606.606.606.606.60-
Jan 26, 20246.556.556.556.556.55-
Jan 25, 20246.506.506.506.506.50-
Jan 24, 20246.406.456.406.456.45-
Jan 23, 20246.506.506.406.406.40-
Jan 22, 20246.506.506.506.506.50-
Jan 19, 20246.456.456.406.406.40-
Jan 18, 20246.456.456.456.456.45-
Jan 17, 20246.456.456.456.456.45-
Jan 16, 20246.606.606.606.606.60-
Jan 15, 20246.856.856.856.856.85-

Related Tickers

MEDICAB.MX Médica Sur, S.A.B. de C.V.
33.80
+1.84%
 
LIK.DE LIMES Schlosskliniken AG
336.00
0.00%
 
DANE.TA Danel (Adir Yeoshua) Ltd
42,930.00
-0.60%
 
MCOV-B.ST Medicover AB (publ)
197.40
+2.39%
 
6H90.MU Healwell AI Inc
1.1600
+6.91%
 
INNV InnovAge Holding Corp.
3.6900
+1.93%
 
LAS-CONDES.SN Clínica Las Condes S.A.
12,042.00
+0.48%
 
LWSCF Sienna Senior Living Inc.
10.22
+0.39%
 
EMEIS.PA EMEIS
5.25
-1.46%
 
PHA.V Premier Health of America Inc.
0.1450
0.00%