Fresenius SE & Co. KGaA (DE:FRE)
XETRA:FRE
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
44.73
44.73
43.87
44.50
44.50
-0.56%
949,183
1.04
Apr 08, 2026
44.93
45.21
44.52
44.75
44.75
+3.59%
1,286,406
1.43
Apr 07, 2026
43.51
43.96
42.94
43.20
43.20
-0.87%
975,344
1.09
Apr 06, 2026
43.58
43.69
42.97
43.58
43.58
0.00%
0
0.00
Apr 03, 2026
43.58
43.69
42.97
43.58
43.58
0.00%
0
0.00
Apr 02, 2026
43.42
43.69
42.97
43.58
43.58
-0.84%
1,372,655
1.52
Apr 01, 2026
45.38
45.38
43.92
43.95
43.95
-0.83%
1,581,839
1.79
Mar 31, 2026
44.75
44.78
44.05
44.32
44.32
-0.61%
1,022,708
1.18
Mar 30, 2026
43.56
44.59
43.56
44.59
44.59
+1.99%
774,160
0.90
Mar 27, 2026
44.14
44.39
43.66
43.72
43.72
-0.77%
770,894
0.90
Mar 26, 2026
44.09
44.42
43.88
44.06
44.06
-1.01%
650,716
0.77
Mar 25, 2026
44.48
44.94
44.31
44.51
44.51
+0.77%
788,460
0.94
Mar 24, 2026
44.26
44.50
43.90
44.17
44.17
+0.39%
857,396
1.03
Mar 23, 2026
43.00
45.02
42.37
44.00
44.00
+0.71%
1,077,785
1.29
Mar 20, 2026
44.91
45.14
43.43
43.69
43.69
-1.82%
2,197,930
2.71
Mar 19, 2026
45.53
45.55
44.30
44.50
44.50
-3.37%
1,184,871
1.48
Mar 18, 2026
46.65
46.85
45.60
46.05
46.05
-0.84%
1,060,587
1.32
Mar 17, 2026
46.88
46.88
46.04
46.44
46.44
-1.02%
1,043,751
1.30
Mar 16, 2026
46.86
47.20
46.59
46.92
46.92
+0.21%
843,051
1.05
Mar 13, 2026
46.20
47.28
46.16
46.82
46.82
+0.45%
747,991
0.94
Mar 12, 2026
46.88
47.12
46.43
46.61
46.61
-1.25%
997,956
1.25
Mar 11, 2026
47.84
48.07
47.17
47.20
47.20
-2.28%
997,372
1.27
Mar 10, 2026
48.19
48.59
47.90
48.30
48.30
+2.46%
1,376,226
1.78
Mar 09, 2026
46.02
47.22
45.62
47.14
47.14
+0.88%
1,011,717
1.32
Mar 06, 2026
46.21
47.24
46.06
46.73
46.73
+0.71%
1,289,714
1.71
Mar 05, 2026
47.86
47.94
46.13
46.40
46.40
-3.69%
1,936,416
2.63
Mar 04, 2026
48.36
48.97
48.15
48.18
48.18
-0.06%
1,124,608
1.53
Mar 03, 2026
49.62
49.90
47.67
48.21
48.21
-4.12%
1,148,974
1.56
Mar 02, 2026
49.47
50.66
49.47
50.28
50.28
-1.22%
934,572
1.28
Feb 27, 2026
51.18
51.34
50.22
50.90
50.90
-0.82%
1,057,585
1.47
Feb 26, 2026
51.56
52.06
50.92
51.32
51.32
+0.43%
825,724
1.15
Feb 25, 2026
49.49
51.46
48.17
51.10
51.10
+1.47%
1,631,253
2.32
Feb 24, 2026
51.42
51.50
50.22
50.36
50.36
-2.63%
1,134,054
1.61
Feb 23, 2026
52.00
52.32
51.72
51.72
51.72
-0.65%
778,711
1.10
Feb 20, 2026
52.18
52.46
51.80
52.06
52.06
-0.04%
719,589
1.02
Feb 19, 2026
51.72
52.96
51.72
52.08
52.08
+0.50%
591,538
0.84
Feb 18, 2026
52.04
52.72
51.64
51.82
51.82
-0.58%
794,508
1.13
Feb 17, 2026
51.24
52.18
51.16
52.12
52.12
+2.88%
637,475
0.91
Feb 16, 2026
50.64
51.22
50.28
51.12
51.12
+0.91%
397,166
0.56
Feb 13, 2026
50.54
50.68
50.00
50.66
50.66
+0.56%
611,410
0.87
Feb 12, 2026
50.38
50.68
49.93
50.38
50.38
+0.44%
548,082
0.78
Feb 11, 2026
50.06
50.18
49.56
50.16
50.16
+0.36%
565,538
0.79
Feb 10, 2026
50.16
50.62
49.52
49.98
49.98
-0.08%
526,246
0.74
Feb 09, 2026
49.82
50.02
49.28
50.02
50.02
+0.52%
466,107
0.64
Feb 06, 2026
49.48
49.76
49.10
49.76
49.76
+1.06%
669,801
0.92
Feb 05, 2026
49.09
49.24
48.27
49.24
49.24
+0.02%
709,786
0.97
Feb 04, 2026
48.98
49.68
48.90
49.23
49.23
+0.49%
836,789
1.14
Feb 03, 2026
48.22
49.06
48.08
48.99
48.99
+2.15%
701,196
0.96
Feb 02, 2026
47.46
48.19
47.36
47.96
47.96
+1.59%
568,132
0.78
Jan 30, 2026
46.42
47.47
46.30
47.21
47.21
+1.16%
886,266
1.22
Rows: