Fresenius SE & Co. KGaA (FRE.DE)
XETRA: FRE.DE
· Real-Time Price · USD
39.01
-0.49 (-1.24%)
At close: Apr 17, 2025, 5:29 PM
FRE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.55 | 39.56 | 38.72 | 39.01 | n/a | -1.24% | 928,953 |
| Apr 16, 2025 | 39.05 | 39.60 | 38.89 | 39.50 | n/a | 0.97% | 1,165,763 |
| Apr 15, 2025 | 38.32 | 39.12 | 38.32 | 39.12 | n/a | 2.33% | 929,781 |
| Apr 14, 2025 | 37.34 | 38.23 | 37.09 | 38.23 | n/a | 4.54% | 1,322,842 |
| Apr 11, 2025 | 36.84 | 37.02 | 36.04 | 36.57 | n/a | 0.03% | 1,062,601 |
| Apr 10, 2025 | 37.06 | 37.23 | 36.47 | 36.56 | n/a | 3.95% | 2,003,939 |
| Apr 9, 2025 | 36.13 | 36.40 | 34.76 | 35.17 | n/a | -5.28% | 2,099,678 |
| Apr 8, 2025 | 36.47 | 37.51 | 36.30 | 37.13 | n/a | 2.80% | 1,379,524 |
| Apr 7, 2025 | 34.81 | 37.45 | 31.60 | 36.12 | n/a | -5.10% | 3,372,103 |
| Apr 4, 2025 | 39.48 | 39.64 | 37.54 | 38.06 | n/a | -4.16% | 2,747,966 |
| Apr 3, 2025 | 39.17 | 40.19 | 38.93 | 39.71 | n/a | 0.53% | 1,717,591 |
| Apr 2, 2025 | 39.20 | 39.50 | 38.47 | 39.50 | n/a | 0.05% | 1,253,653 |
| Apr 1, 2025 | 39.54 | 39.83 | 39.33 | 39.48 | n/a | 0.28% | 865,980 |
| Mar 31, 2025 | 39.68 | 39.71 | 38.90 | 39.37 | n/a | -1.60% | 1,249,685 |
| Mar 28, 2025 | 39.87 | 40.21 | 39.79 | 40.01 | n/a | 0.02% | 624,792 |
| Mar 27, 2025 | 40.10 | 40.24 | 39.85 | 40.00 | n/a | -0.62% | 786,320 |
| Mar 26, 2025 | 40.26 | 40.58 | 40.02 | 40.25 | n/a | 0.73% | 1,060,946 |
| Mar 25, 2025 | 39.50 | 40.13 | 39.46 | 39.96 | n/a | 1.65% | 865,525 |
| Mar 24, 2025 | 39.83 | 39.84 | 39.05 | 39.31 | n/a | -0.91% | 776,882 |
| Mar 21, 2025 | 39.69 | 39.96 | 39.48 | 39.67 | n/a | 0.28% | 2,331,801 |