Fresenius SE & Co. KGaA (FRE.DE)
40.65
0.10 (0.25%)
At close: Mar 06, 2025, 5:29 PM
FRE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 39.89 | 40.72 | 39.86 | 40.55 | 1.14 | 2.89% | 2,441,167 |
| Mar 4, 2025 | 39.20 | 39.70 | 38.79 | 39.41 | 0.18 | 0.46% | 2,198,918 |
| Mar 3, 2025 | 38.51 | 39.72 | 38.29 | 39.23 | 0.77 | 2.00% | 1,410,857 |
| Feb 28, 2025 | 38.37 | 38.64 | 38.04 | 38.46 | 0.24 | 0.63% | 2,400,535 |
| Feb 27, 2025 | 38.80 | 38.80 | 37.72 | 38.22 | -0.71 | -1.82% | 1,377,225 |
| Feb 26, 2025 | 38.25 | 39.63 | 37.83 | 38.93 | 2.37 | 6.48% | 3,639,568 |
| Feb 25, 2025 | 36.65 | 36.95 | 36.41 | 36.56 | 0.02 | 0.05% | 929,945 |
| Feb 24, 2025 | 36.60 | 36.85 | 36.47 | 36.54 | 0.05 | 0.14% | 743,852 |
| Feb 21, 2025 | 36.27 | 36.58 | 36.08 | 36.49 | 0.07 | 0.19% | 1,278,577 |
| Feb 20, 2025 | 36.94 | 36.94 | 36.27 | 36.42 | -0.33 | -0.90% | 886,260 |
| Feb 19, 2025 | 37.10 | 37.19 | 36.49 | 36.75 | -0.27 | -0.73% | 869,272 |
| Feb 18, 2025 | 37.30 | 37.30 | 36.65 | 37.02 | -0.25 | -0.67% | 749,250 |
| Feb 17, 2025 | 37.20 | 37.35 | 37.03 | 37.27 | 0.01 | 0.03% | 716,206 |
| Feb 14, 2025 | 37.86 | 38.04 | 37.17 | 37.26 | -0.96 | -2.51% | 1,008,515 |
| Feb 13, 2025 | 38.16 | 38.48 | 38.06 | 38.22 | 0.04 | 0.10% | 1,381,583 |
| Feb 12, 2025 | 38.20 | 38.20 | 37.76 | 38.18 | 0.15 | 0.39% | 1,044,764 |
| Feb 11, 2025 | 37.54 | 38.09 | 37.52 | 38.03 | 0.48 | 1.28% | 1,348,537 |
| Feb 10, 2025 | 37.27 | 37.55 | 37.13 | 37.55 | 0.37 | 1.00% | 969,045 |
| Feb 7, 2025 | 36.50 | 37.25 | 36.50 | 37.18 | 0.51 | 1.39% | 942,656 |
| Feb 6, 2025 | 37.25 | 37.38 | 36.52 | 36.67 | -0.47 | -1.27% | 1,001,573 |
| Feb 5, 2025 | 36.89 | 37.14 | 36.67 | 37.14 | 0.22 | 0.60% | 1,000,967 |
| Feb 4, 2025 | 37.00 | 37.16 | 36.52 | 36.92 | -0.26 | -0.70% | 933,820 |
| Feb 3, 2025 | 36.52 | 37.27 | 36.50 | 37.18 | 0.21 | 0.57% | 1,213,815 |
| Jan 31, 2025 | 37.21 | 37.39 | 36.97 | 36.97 | -0.24 | -0.64% | 1,043,391 |
| Jan 30, 2025 | 37.10 | 37.35 | 37.02 | 37.21 | 0.05 | 0.13% | 620,525 |
| Jan 29, 2025 | 37.01 | 37.31 | 36.54 | 37.16 | 0.03 | 0.08% | 913,038 |
| Jan 28, 2025 | 36.81 | 37.36 | 36.74 | 37.13 | 0.21 | 0.57% | 951,651 |
| Jan 27, 2025 | 36.72 | 37.00 | 36.59 | 36.92 | 0.20 | 0.54% | 807,963 |
| Jan 24, 2025 | 36.98 | 37.08 | 36.59 | 36.72 | -0.08 | -0.22% | 987,993 |
| Jan 23, 2025 | 36.18 | 36.88 | 36.14 | 36.80 | 0.89 | 2.48% | 1,080,381 |
| Jan 22, 2025 | 36.25 | 36.39 | 35.83 | 35.91 | -0.30 | -0.83% | 641,849 |
| Jan 21, 2025 | 36.24 | 36.47 | 36.09 | 36.21 | -0.17 | -0.47% | 801,292 |
| Jan 20, 2025 | 36.22 | 36.59 | 36.20 | 36.38 | 0.08 | 0.22% | 576,344 |
| Jan 17, 2025 | 35.75 | 36.68 | 35.75 | 36.30 | 0.70 | 1.97% | 1,900,139 |
| Jan 16, 2025 | 35.48 | 35.60 | 35.20 | 35.60 | 0.21 | 0.59% | 949,732 |
| Jan 15, 2025 | 34.99 | 35.39 | 34.88 | 35.39 | 0.58 | 1.67% | 1,465,119 |
| Jan 14, 2025 | 34.57 | 35.07 | 34.43 | 34.81 | 0.27 | 0.78% | 885,000 |
| Jan 13, 2025 | 35.01 | 35.09 | 34.54 | 34.54 | -0.54 | -1.54% | 596,986 |
| Jan 10, 2025 | 35.04 | 35.15 | 34.80 | 35.08 | 0.01 | 0.03% | 1,125,357 |
| Jan 9, 2025 | 34.48 | 35.11 | 34.47 | 35.07 | 0.55 | 1.59% | 788,904 |
| Jan 8, 2025 | 34.18 | 34.58 | 33.96 | 34.52 | 0.35 | 1.02% | 833,926 |
| Jan 7, 2025 | 34.12 | 34.44 | 33.90 | 34.17 | -0.05 | -0.15% | 763,123 |
| Jan 6, 2025 | 33.54 | 34.22 | 33.54 | 34.22 | 0.73 | 2.18% | 768,076 |
| Jan 3, 2025 | 33.42 | 33.63 | 33.22 | 33.49 | 0.00 | 0.00% | 449,481 |
| Jan 2, 2025 | 33.51 | 33.67 | 33.15 | 33.49 | -0.05 | -0.15% | 586,058 |
| Dec 30, 2024 | 33.35 | 33.63 | 33.21 | 33.54 | 0.06 | 0.18% | 297,894 |
| Dec 27, 2024 | 33.47 | 33.50 | 33.23 | 33.48 | 0.03 | 0.09% | 672,760 |
| Dec 23, 2024 | 33.00 | 33.56 | 32.89 | 33.45 | 0.25 | 0.75% | 617,228 |
| Dec 20, 2024 | 33.29 | 33.29 | 32.74 | 33.20 | -0.28 | -0.84% | 2,142,389 |
| Dec 19, 2024 | 34.12 | 34.12 | 33.48 | 33.48 | -0.71 | -2.08% | 1,076,647 |