Italia markets closed

Fresenius SE & Co. KGaA (1FRE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,90-0,05 (-0,18%)
Alla chiusura: 05:12PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202427,7627,7627,7627,9027,901
27 giu 202427,9427,9427,8927,9527,952
26 giu 202428,2928,2928,2928,0528,05245
25 giu 202428,2028,2028,2028,2028,20-
24 giu 202428,1328,1328,0228,4328,431.500
21 giu 202428,1628,1628,1628,1628,16-
20 giu 202428,2028,2028,0328,3628,361.501
19 giu 202428,4128,4128,3828,5228,5251
18 giu 202428,7728,7728,4028,6428,64172
17 giu 202429,6429,6429,1729,3429,34374
14 giu 202429,7629,7629,2529,5129,51441
13 giu 202429,8329,8329,8329,8329,83-
12 giu 202429,6629,6629,6630,1530,151
11 giu 202429,9529,9529,6029,5629,56176
10 giu 202430,2130,2130,2130,0530,05164
07 giu 202430,6430,6430,1030,3430,34260
06 giu 202430,0730,6030,0730,3430,341.515
05 giu 202429,8230,3029,8129,6929,69503
04 giu 202429,2729,4829,2529,4229,42350
03 giu 202429,1829,1829,1829,1829,18-
31 mag 202429,0329,0328,9829,2629,261.000
30 mag 202429,0329,0329,0329,0329,03-
29 mag 202429,2429,2428,9228,8828,88225
28 mag 202429,2129,2129,2129,0129,0120
27 mag 202429,2429,2429,0629,1429,14120
24 mag 202428,4229,1328,4228,8028,80684
23 mag 202428,1128,1128,1128,2928,2962
22 mag 202427,6427,6427,6427,6427,64-
21 mag 202427,6827,6827,2127,4427,4465
20 mag 202427,9127,9127,6927,7227,725
17 mag 202428,2628,3127,8427,9327,93922
16 mag 202428,5928,5928,5928,5928,59-
15 mag 202428,6028,6028,6028,7428,74207
14 mag 202428,6728,6828,4328,5928,59235
13 mag 202428,6728,6728,4228,6628,66133
10 mag 202428,6728,6728,6728,6728,67-
09 mag 202428,1328,1328,1128,0928,0920
08 mag 202429,2129,4627,9928,4328,431.000
07 mag 202427,6527,6527,5528,1628,16767
06 mag 202427,9327,9627,7127,8727,87761
03 mag 202427,8828,0027,8828,0128,0170
02 mag 202428,0628,0828,0628,0728,0784
30 apr 202427,8628,0727,7027,9127,9155
29 apr 202427,5527,5527,5327,6827,6838
26 apr 202427,2927,2927,2927,2927,29-
25 apr 202427,1327,1327,1327,1327,13-
24 apr 202427,4627,4627,4627,3327,3340
23 apr 202427,6827,7027,4327,6927,6991
22 apr 202427,2027,3727,2027,3827,3866
19 apr 202426,4626,4626,4526,8826,8814
18 apr 202426,7026,7026,4126,6926,69116
17 apr 202426,7026,8026,5226,5926,59460
16 apr 202426,3426,4526,3426,6626,66129
15 apr 202425,4825,4825,4825,4825,48-
12 apr 202425,6025,6025,4125,4825,48107
11 apr 202425,2725,2725,2725,2725,27-
10 apr 202425,2725,2725,2725,2725,27-
09 apr 202425,3325,3325,3325,3325,33-
08 apr 202425,7825,7825,7825,7825,78-
05 apr 202425,3325,3325,1125,1025,10104
04 apr 202425,1125,1125,1125,1125,11-
03 apr 202424,6224,6224,6224,6224,62-
02 apr 202424,6624,6624,3424,3424,3410
28 mar 202424,9924,9924,9624,9524,9560
27 mar 202424,9924,9924,9124,9324,935
26 mar 202424,5224,5324,5224,6724,6722
25 mar 202424,6024,6024,6024,5824,58199
22 mar 202424,6024,6024,5724,7324,73188
21 mar 202424,8424,8424,5924,5924,5911
20 mar 202425,0725,0724,9325,0725,07204
19 mar 202425,0325,0324,9025,3125,31373
18 mar 202425,0525,0525,0525,1325,134
15 mar 202425,4825,4825,1825,0125,01120
14 mar 202425,1825,1825,1825,1725,172
13 mar 202425,4725,4725,4725,4825,481
12 mar 202425,5025,5025,5025,5025,50-
11 mar 202425,4825,4825,4825,4825,48-
08 mar 202425,7325,7325,7325,7325,73-
07 mar 202425,7025,7025,6025,7325,73247
06 mar 202425,4425,4425,0225,0525,05294
05 mar 202424,5025,7024,5025,6325,63577
04 mar 202425,0825,0824,6224,7824,78758
01 mar 202425,8625,8625,8625,8625,86-
29 feb 202426,1626,1626,1425,9525,9544
28 feb 202426,1426,1426,1426,1426,14-
27 feb 202425,6026,0025,6026,0526,05229
26 feb 202426,0026,1826,0026,0426,0429
23 feb 202425,7625,7625,4925,6925,69142
22 feb 202425,6425,7625,6125,7625,76100
21 feb 202426,8627,0426,8626,2326,2342
20 feb 202426,5926,5926,3226,2226,22742
19 feb 202425,0026,2325,0026,5426,5443
16 feb 202426,6326,6326,2826,5026,50860
15 feb 202426,1726,2026,1726,4426,4482
14 feb 202426,0426,1926,0426,1826,1882
13 feb 202425,5325,5325,5125,4625,46124
12 feb 202425,6525,6825,6525,6925,6954
09 feb 202425,3525,3525,2425,2325,23300
08 feb 202425,4525,4525,4525,3525,354
07 feb 202425,5425,5425,5425,5425,54-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...